Access Financial Services Limited (JMSE:AFS)
Jamaica · Delayed Price · Currency is JMD 16.83
-1.70 (-9.17%)
At close: Sep 4, 2026
Access Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 6.95% | 3 |
| Sep 4, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -9.17% | 114 |
| Sep 3, 2026 | 18.53 | 19.36 | 18.53 | 18.53 | 18.53 | -4.29% | 91 |
| Sep 2, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -1.73% | 90 |
| Sep 1, 2026 | 19.70 | 19.80 | 18.53 | 19.70 | 19.70 | - | 66 |
| Aug 31, 2026 | 19.80 | 19.81 | 19.00 | 19.80 | 19.70 | 6.39% | 902 |
| Aug 28, 2026 | 18.61 | 18.61 | 18.54 | 18.61 | 18.52 | 0.32% | 3,009 |
| Aug 27, 2026 | 18.55 | 18.55 | 18.53 | 18.55 | 18.46 | 0.27% | 8,989 |
| Aug 26, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.41 | 2.78% | 154 |
| Aug 25, 2026 | 18.00 | 18.54 | 18.00 | 18.00 | 17.91 | -3.17% | 131 |
| Aug 24, 2026 | 18.59 | 18.60 | 18.59 | 18.59 | 18.50 | 8.21% | 319 |
| Aug 21, 2026 | 17.18 | 17.18 | 16.82 | 17.18 | 17.09 | 2.14% | 10,724 |
| Aug 20, 2026 | 16.82 | 16.95 | 16.82 | 16.82 | 16.74 | 0.12% | 14,198 |
| Aug 19, 2026 | 16.80 | 16.86 | 16.80 | 16.80 | 16.72 | -0.36% | 4 |
| Aug 18, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.77 | 0.66% | 352 |
| Aug 17, 2026 | 16.75 | 16.85 | 15.50 | 16.75 | 16.67 | 8.06% | 6,931 |
| Aug 14, 2026 | 15.50 | 16.94 | 15.00 | 15.50 | 15.42 | -8.66% | 8,032 |
| Aug 13, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.88 | 0.12% | 56 |
| Aug 12, 2026 | 16.95 | 16.98 | 16.95 | 16.95 | 16.86 | 13.00% | 388,422 |
| Aug 11, 2026 | 15.00 | 16.98 | 15.00 | 15.00 | 14.92 | -11.66% | 9,129 |
| Aug 10, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.89 | - | 41 |
| Aug 7, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.89 | -0.06% | 4 |
| Aug 5, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.90 | 11.05% | 115 |
| Aug 4, 2026 | 15.30 | 17.00 | 15.01 | 15.30 | 15.22 | -10.84% | 122,501 |
| Aug 3, 2026 | 17.16 | 17.16 | 14.60 | 17.16 | 17.07 | -0.23% | 13,096 |
| Jul 31, 2026 | 17.20 | 17.20 | 15.00 | 17.20 | 17.11 | - | 14,222 |
| Jul 30, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.11 | -1.66% | 24 |
| Jul 29, 2026 | 17.49 | 17.49 | 17.20 | 17.49 | 17.40 | 1.69% | 1,360 |
| Jul 28, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.11 | -1.71% | 142 |
| Jul 27, 2026 | 17.50 | 17.50 | 16.01 | 17.50 | 17.41 | - | 1,991 |
| Jul 24, 2026 | 17.50 | 17.50 | 15.56 | 17.50 | 17.41 | -2.67% | 277 |
| Jul 23, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.89 | -8.92% | 151 |
| Jul 22, 2026 | 19.74 | 19.76 | 15.23 | 19.74 | 19.64 | 12.86% | 19,398 |
| Jul 21, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.40 | - | 100 |
| Jul 17, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.40 | - | 14 |
| Jul 16, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.40 | -0.51% | 188 |
| Jul 15, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.49 | - | 142 |
| Jul 14, 2026 | 17.58 | 17.60 | 15.50 | 17.58 | 17.49 | 0.46% | 10,835 |
| Jul 13, 2026 | 17.60 | 17.60 | 17.58 | 17.60 | 17.41 | 0.06% | 658 |
| Jul 10, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.40 | - | 196 |
| Jul 9, 2026 | 17.59 | 17.60 | 17.59 | 17.59 | 17.40 | 0.63% | 74 |
| Jul 8, 2026 | 17.48 | 17.50 | 17.48 | 17.48 | 17.29 | -0.57% | 1,591 |
| Jul 7, 2026 | 17.58 | 17.59 | 17.58 | 17.58 | 17.39 | -0.06% | 99 |
| Jul 6, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.40 | - | 36 |
| Jul 3, 2026 | 17.59 | 17.67 | 17.59 | 17.59 | 17.40 | 16.95% | 489 |
| Jul 2, 2026 | 15.04 | 17.69 | 15.04 | 15.04 | 14.88 | -14.98% | 1,318 |
| Jul 1, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.50 | 0.06% | 25 |
| Jun 30, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.49 | -0.06% | 56 |
| Jun 26, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.50 | 4.24% | 32 |
| Jun 25, 2026 | 16.97 | 17.74 | 16.97 | 16.97 | 16.79 | -4.12% | 422 |