Access Financial Services Limited (JMSE:AFS)
Jamaica · Delayed Price · Currency is JMD 17.75
-2.95 (-14.25%)
At close: Nov 9, 2026
Access Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 17.75 | 20.70 | 17.75 | 17.75 | 17.75 | -14.25% | 8,891 |
| Nov 6, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 12 |
| Nov 5, 2026 | 20.70 | 20.99 | 20.70 | 20.70 | 20.70 | 8.26% | 684 |
| Nov 4, 2026 | 19.12 | 20.98 | 19.12 | 19.12 | 19.12 | -8.87% | 22 |
| Nov 3, 2026 | 20.98 | 21.00 | 20.98 | 20.98 | 20.98 | -0.10% | 343 |
| Nov 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.05% | 512 |
| Oct 30, 2026 | 20.99 | 20.99 | 20.97 | 20.99 | 20.99 | 19.46% | 66 |
| Oct 29, 2026 | 17.57 | 20.99 | 17.57 | 17.57 | 17.57 | - | 194 |
| Oct 28, 2026 | 17.57 | 21.47 | 17.57 | 17.57 | 17.57 | 0.17% | 26 |
| Oct 27, 2026 | 17.54 | 21.49 | 17.53 | 17.54 | 17.54 | -18.38% | 60 |
| Oct 26, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - | 63 |
| Oct 23, 2026 | 21.49 | 21.50 | 21.49 | 21.49 | 21.49 | -0.05% | 6 |
| Oct 22, 2026 | 21.50 | 21.50 | 20.15 | 21.50 | 21.50 | 6.75% | 1,505 |
| Oct 21, 2026 | 20.14 | 21.49 | 17.14 | 20.14 | 20.14 | -4.00% | 5,288 |
| Oct 20, 2026 | 20.98 | 20.98 | 19.11 | 20.98 | 20.98 | - | 206 |
| Oct 16, 2026 | 20.98 | 20.98 | 20.97 | 20.98 | 20.98 | 9.79% | 90 |
| Oct 15, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - | 41 |
| Oct 14, 2026 | 19.11 | 20.98 | 19.11 | 19.11 | 19.11 | -8.91% | 107 |
| Oct 13, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - | 304 |
| Oct 12, 2026 | 20.98 | 20.98 | 19.95 | 20.98 | 20.98 | 5.16% | 8,768 |
| Oct 9, 2026 | 19.95 | 19.95 | 19.89 | 19.95 | 19.95 | 12.97% | 510 |
| Oct 8, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -11.48% | 238 |
| Oct 7, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.25% | 28 |
| Oct 6, 2026 | 20.00 | 20.00 | 17.66 | 20.00 | 20.00 | - | 116 |
| Oct 5, 2026 | 20.00 | 20.00 | 19.88 | 20.00 | 20.00 | 3.36% | 2,584 |
| Oct 2, 2026 | 19.35 | 19.35 | 18.90 | 19.35 | 19.35 | 1.84% | 11,579 |
| Oct 1, 2026 | 19.00 | 19.25 | 17.11 | 19.00 | 19.00 | 2.70% | 476 |
| Sep 30, 2026 | 18.50 | 19.30 | 17.07 | 18.50 | 18.50 | -4.10% | 3,694 |
| Sep 28, 2026 | 19.29 | 19.30 | 19.29 | 19.29 | 19.29 | -0.05% | 243 |
| Sep 25, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.58% | 26 |
| Sep 24, 2026 | 19.00 | 19.32 | 19.00 | 19.00 | 19.00 | -1.66% | 1,479 |
| Sep 23, 2026 | 19.32 | 19.33 | 17.30 | 19.32 | 19.32 | - | 270 |
| Sep 22, 2026 | 19.32 | 19.32 | 17.00 | 19.32 | 19.32 | 10.53% | 1,326 |
| Sep 21, 2026 | 17.48 | 19.33 | 15.70 | 17.48 | 17.48 | -9.57% | 611 |
| Sep 18, 2026 | 19.33 | 19.33 | 15.72 | 19.33 | 19.33 | 24.55% | 103 |
| Sep 17, 2026 | 15.52 | 19.33 | 15.52 | 15.52 | 15.52 | -19.75% | 79 |
| Sep 16, 2026 | 19.34 | 19.35 | 19.34 | 19.34 | 19.34 | - | 327 |
| Sep 15, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.10% | 485 |
| Sep 14, 2026 | 19.36 | 19.36 | 15.50 | 19.36 | 19.36 | 15.10% | 2,804 |
| Sep 11, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - | 2 |
| Sep 9, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.06% | 395 |
| Sep 8, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -6.50% | 847 |
| 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 |