Access Financial Services Limited (JMSE:AFS)
Jamaica · Delayed Price · Currency is JMD 16.75
+1.25 (8.06%)
At close: Aug 17, 2026
Access Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 16.75 | 16.85 | 15.50 | 16.75 | 16.75 | 8.06% | 6,931 |
| Aug 14, 2026 | 15.50 | 16.94 | 15.00 | 15.50 | 15.50 | -8.66% | 8,032 |
| Aug 13, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.12% | 56 |
| Aug 12, 2026 | 16.95 | 16.98 | 16.95 | 16.95 | 16.95 | 13.00% | 388,422 |
| Aug 11, 2026 | 15.00 | 16.98 | 15.00 | 15.00 | 15.00 | -11.66% | 9,129 |
| Aug 10, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - | 41 |
| Aug 7, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.06% | 4 |
| Aug 5, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 11.05% | 115 |
| Aug 4, 2026 | 15.30 | 17.00 | 15.01 | 15.30 | 15.30 | -10.84% | 122,501 |
| Aug 3, 2026 | 17.16 | 17.16 | 14.60 | 17.16 | 17.16 | -0.23% | 13,096 |
| Jul 31, 2026 | 17.20 | 17.20 | 15.00 | 17.20 | 17.20 | - | 14,222 |
| Jul 30, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.66% | 24 |
| Jul 29, 2026 | 17.49 | 17.49 | 17.20 | 17.49 | 17.49 | 1.69% | 1,360 |
| Jul 28, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.71% | 142 |
| Jul 27, 2026 | 17.50 | 17.50 | 16.01 | 17.50 | 17.50 | - | 1,991 |
| Jul 24, 2026 | 17.50 | 17.50 | 15.56 | 17.50 | 17.50 | -2.67% | 277 |
| Jul 23, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -8.92% | 151 |
| Jul 22, 2026 | 19.74 | 19.76 | 15.23 | 19.74 | 19.74 | 12.86% | 19,398 |
| Jul 21, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - | 100 |
| Jul 17, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - | 14 |
| Jul 16, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.51% | 188 |
| Jul 15, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - | 142 |
| Jul 14, 2026 | 17.58 | 17.60 | 15.50 | 17.58 | 17.58 | 0.46% | 10,835 |
| Jul 13, 2026 | 17.60 | 17.60 | 17.58 | 17.60 | 17.50 | 0.06% | 658 |
| Jul 10, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.49 | - | 196 |
| Jul 9, 2026 | 17.59 | 17.60 | 17.59 | 17.59 | 17.49 | 0.63% | 74 |
| Jul 8, 2026 | 17.48 | 17.50 | 17.48 | 17.48 | 17.38 | -0.57% | 1,591 |
| Jul 7, 2026 | 17.58 | 17.59 | 17.58 | 17.58 | 17.48 | -0.06% | 99 |
| Jul 6, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.49 | - | 36 |
| Jul 3, 2026 | 17.59 | 17.67 | 17.59 | 17.59 | 17.49 | 16.95% | 489 |
| Jul 2, 2026 | 15.04 | 17.69 | 15.04 | 15.04 | 14.95 | -14.98% | 1,318 |
| Jul 1, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.59 | 0.06% | 25 |
| Jun 30, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.58 | -0.06% | 56 |
| Jun 26, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.59 | 4.24% | 32 |
| Jun 25, 2026 | 16.97 | 17.74 | 16.97 | 16.97 | 16.87 | -4.12% | 422 |
| Jun 24, 2026 | 17.70 | 17.74 | 17.70 | 17.70 | 17.60 | -0.28% | 340 |
| Jun 23, 2026 | 17.75 | 17.75 | 17.00 | 17.75 | 17.65 | 4.41% | 19,051 |
| Jun 22, 2026 | 17.00 | 17.18 | 17.00 | 17.00 | 16.90 | - | 364 |
| Jun 19, 2026 | 17.00 | 17.00 | 16.99 | 17.00 | 16.90 | - | 1,929 |
| Jun 18, 2026 | 17.00 | 17.00 | 15.05 | 17.00 | 16.90 | - | 457 |
| Jun 17, 2026 | 17.00 | 17.00 | 15.50 | 17.00 | 16.90 | - | 261 |
| Jun 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.90 | - | 30 |
| Jun 15, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.90 | - | 5 |
| Jun 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.90 | -0.58% | 3 |
| Jun 11, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.00 | - | 5 |
| Jun 9, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.00 | 0.59% | 10 |
| Jun 8, 2026 | 17.00 | 17.10 | 17.00 | 17.00 | 16.90 | -0.87% | 199 |
| Jun 4, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.05 | - | 502 |
| Jun 3, 2026 | 17.15 | 17.20 | 17.15 | 17.15 | 17.05 | - | 494 |
| Jun 2, 2026 | 17.15 | 17.20 | 17.15 | 17.15 | 17.05 | -2.56% | 205 |