Access Financial Services Limited (JMSE:AFS)
Jamaica · Delayed Price · Currency is JMD 17.59
+2.55 (16.95%)
At close: Jul 3, 2026
Access Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 17.59 | 17.67 | 17.59 | 17.59 | 17.59 | 16.95% | 489 |
| Jul 2, 2026 | 15.04 | 17.69 | 15.04 | 15.04 | 15.04 | -14.98% | 1,318 |
| Jul 1, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.06% | 25 |
| Jun 30, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.06% | 56 |
| Jun 26, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 4.24% | 32 |
| Jun 25, 2026 | 16.97 | 17.74 | 16.97 | 16.97 | 16.97 | -4.12% | 422 |
| Jun 24, 2026 | 17.70 | 17.74 | 17.70 | 17.70 | 17.70 | -0.28% | 340 |
| Jun 23, 2026 | 17.75 | 17.75 | 17.00 | 17.75 | 17.75 | 4.41% | 19,051 |
| Jun 22, 2026 | 17.00 | 17.18 | 17.00 | 17.00 | 17.00 | - | 364 |
| Jun 19, 2026 | 17.00 | 17.00 | 16.99 | 17.00 | 17.00 | - | 1,929 |
| Jun 18, 2026 | 17.00 | 17.00 | 15.05 | 17.00 | 17.00 | - | 457 |
| Jun 17, 2026 | 17.00 | 17.00 | 15.50 | 17.00 | 17.00 | - | 261 |
| Jun 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 30 |
| Jun 15, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 5 |
| Jun 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | 3 |
| Jun 11, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 5 |
| Jun 9, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | 10 |
| Jun 8, 2026 | 17.00 | 17.10 | 17.00 | 17.00 | 17.00 | -0.87% | 199 |
| Jun 4, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - | 502 |
| Jun 3, 2026 | 17.15 | 17.20 | 17.15 | 17.15 | 17.15 | - | 494 |
| Jun 2, 2026 | 17.15 | 17.20 | 17.15 | 17.15 | 17.15 | -2.56% | 205 |
| Jun 1, 2026 | 17.60 | 17.75 | 17.15 | 17.60 | 17.60 | 2.62% | 4,515 |
| May 29, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 3.63% | 180 |
| May 28, 2026 | 16.55 | 17.15 | 16.55 | 16.55 | 16.55 | -3.50% | 1,096 |
| May 27, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 1.18% | 116 |
| May 26, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -1.17% | 1,251 |
| May 22, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - | 331 |
| May 21, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 1.06% | 178 |
| May 20, 2026 | 16.97 | 17.00 | 16.97 | 16.97 | 16.97 | -4.45% | 27 |
| May 18, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.06% | 5 |
| May 15, 2026 | 17.77 | 17.77 | 17.00 | 17.77 | 17.77 | 4.71% | 523 |
| May 14, 2026 | 16.97 | 17.20 | 16.97 | 16.97 | 16.97 | - | 572 |
| May 12, 2026 | 16.97 | 17.20 | 16.97 | 16.97 | 16.97 | - | 490 |
| May 11, 2026 | 16.97 | 17.20 | 16.97 | 16.97 | 16.97 | -2.64% | 323 |
| May 8, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.46% | 428 |
| May 6, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 2.24% | 120 |
| Apr 30, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -2.64% | 3 |
| Apr 28, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - | 11 |
| Apr 27, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 2.53% | 30 |
| Apr 24, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 26,149 |
| Apr 23, 2026 | 17.00 | 17.00 | 16.97 | 17.00 | 17.00 | - | 78 |
| Apr 22, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 13.26% | 292 |
| Apr 21, 2026 | 15.01 | 17.00 | 15.01 | 15.01 | 15.01 | -11.71% | 6,166 |
| Apr 20, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 3 |
| Apr 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 10 |
| Apr 16, 2026 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 76 |
| Apr 15, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 2 |
| Apr 14, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 12,010 |
| Apr 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1,528 |
| Apr 10, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.41% | 30 |