Access Financial Services Limited (JMSE:AFS)
Jamaica · Delayed Price · Currency is JMD 17.50
-0.48 (-2.67%)
At close: Jul 24, 2026
Access Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 17.60 | 17.75 | 17.15 | 17.60 | 17.50 | 2.62% | 4,515 |
| May 29, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.05 | 3.63% | 180 |
| May 28, 2026 | 16.55 | 17.15 | 16.55 | 16.55 | 16.46 | -3.50% | 1,096 |
| May 27, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.05 | 1.18% | 116 |
| May 26, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.85 | -1.17% | 1,251 |
| May 22, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.05 | - | 331 |
| May 21, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.05 | 1.06% | 178 |
| May 20, 2026 | 16.97 | 17.00 | 16.97 | 16.97 | 16.87 | -4.45% | 27 |
| May 18, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.66 | -0.06% | 5 |
| May 15, 2026 | 17.77 | 17.77 | 17.00 | 17.77 | 17.67 | 4.71% | 523 |
| May 14, 2026 | 16.97 | 17.20 | 16.97 | 16.97 | 16.87 | - | 572 |
| May 12, 2026 | 16.97 | 17.20 | 16.97 | 16.97 | 16.87 | - | 490 |
| May 11, 2026 | 16.97 | 17.20 | 16.97 | 16.97 | 16.87 | -2.64% | 323 |
| May 8, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.33 | 0.46% | 428 |
| May 6, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.25 | 2.24% | 120 |