Access Holdings Plc (NGX:ACCESSCORP)
Nigeria · Delayed Price · Currency is NGN 29.15
-0.05 (-0.17%)
At close: Sep 18, 2026
Access Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 29.00 | 29.55 | 28.60 | 29.20 | 29.20 | 0.34% | 32,730,104 |
| Sep 16, 2026 | 28.85 | 29.70 | 28.85 | 29.10 | 29.10 | 1.39% | 26,560,270 |
| Sep 15, 2026 | 28.10 | 28.85 | 28.10 | 28.70 | 28.70 | 1.59% | 22,257,687 |
| Sep 14, 2026 | 29.80 | 29.80 | 28.15 | 28.25 | 28.25 | -2.59% | 21,580,426 |
| Sep 11, 2026 | 28.00 | 29.40 | 28.00 | 29.00 | 29.00 | 3.57% | 27,860,392 |
| Sep 10, 2026 | 27.00 | 28.15 | 26.50 | 28.00 | 28.00 | 5.66% | 28,569,929 |
| Sep 9, 2026 | 27.90 | 27.90 | 26.30 | 26.50 | 26.50 | -4.16% | 25,108,395 |
| Sep 8, 2026 | 29.45 | 29.45 | 27.50 | 27.65 | 27.65 | -7.06% | 36,906,386 |
| Sep 7, 2026 | 30.90 | 30.90 | 29.30 | 29.75 | 29.75 | -0.83% | 40,036,411 |
| Sep 4, 2026 | 30.50 | 31.00 | 29.90 | 30.00 | 30.00 | -0.17% | 25,216,078 |
| Sep 3, 2026 | 30.30 | 30.30 | 29.65 | 30.05 | 30.05 | -2.44% | 24,883,112 |
| Sep 2, 2026 | 32.25 | 32.25 | 30.00 | 30.80 | 30.80 | -5.23% | 33,219,831 |
| Sep 1, 2026 | 32.00 | 32.70 | 30.00 | 32.50 | 32.50 | 1.25% | 129,893,365 |
| Aug 31, 2026 | 29.50 | 32.35 | 28.95 | 32.10 | 32.10 | 8.81% | 126,537,009 |
| Aug 28, 2026 | 28.70 | 29.50 | 28.00 | 29.50 | 29.50 | 2.61% | 42,330,684 |
| Aug 27, 2026 | 27.90 | 28.75 | 27.90 | 28.75 | 28.75 | 4.36% | 45,368,745 |
| Aug 26, 2026 | 27.85 | 28.90 | 27.50 | 27.55 | 27.55 | 0.18% | 32,657,508 |
| Aug 24, 2026 | 26.90 | 27.55 | 26.80 | 27.50 | 27.50 | 1.85% | 33,912,338 |
| Aug 21, 2026 | 27.45 | 27.45 | 26.50 | 27.00 | 27.00 | 0.19% | 22,900,517 |
| Aug 20, 2026 | 27.25 | 27.25 | 26.80 | 26.95 | 26.95 | -0.74% | 14,433,995 |
| Aug 19, 2026 | 27.00 | 27.15 | 27.00 | 27.15 | 27.15 | 0.93% | 19,281,240 |
| Aug 18, 2026 | 26.90 | 27.50 | 26.80 | 26.90 | 26.90 | 0.37% | 16,047,656 |
| Aug 17, 2026 | 27.10 | 28.55 | 26.80 | 26.80 | 26.80 | -0.92% | 14,769,406 |
| Aug 14, 2026 | 27.00 | 27.80 | 26.55 | 27.05 | 27.05 | 2.08% | 16,108,653 |
| Aug 13, 2026 | 27.50 | 27.50 | 26.50 | 26.50 | 26.50 | -3.28% | 20,438,701 |
| Aug 12, 2026 | 28.30 | 28.30 | 27.05 | 27.40 | 27.40 | -3.01% | 25,383,953 |
| Aug 11, 2026 | 28.90 | 28.95 | 28.10 | 28.25 | 28.25 | 0.71% | 66,124,552 |
| Aug 10, 2026 | 26.95 | 28.90 | 26.95 | 28.05 | 28.05 | 4.08% | 48,075,474 |
| Aug 7, 2026 | 26.30 | 27.00 | 26.15 | 26.95 | 26.95 | 3.26% | 176,214,402 |
| Aug 6, 2026 | 26.50 | 26.50 | 26.00 | 26.10 | 26.10 | 0.38% | 24,435,909 |
| Aug 5, 2026 | 25.90 | 26.50 | 25.90 | 26.00 | 26.00 | -1.14% | 29,814,624 |
| Aug 4, 2026 | 26.35 | 26.50 | 25.80 | 26.30 | 26.30 | -0.19% | 38,971,475 |
| Aug 3, 2026 | 26.95 | 26.95 | 26.35 | 26.35 | 26.35 | 0.19% | 166,641,715 |
| Jul 31, 2026 | 27.00 | 27.00 | 25.80 | 26.30 | 26.30 | 0.77% | 22,806,253 |
| Jul 30, 2026 | 27.00 | 27.15 | 26.10 | 26.10 | 26.10 | -3.33% | 34,884,068 |
| Jul 29, 2026 | 27.35 | 27.35 | 26.85 | 27.00 | 27.00 | - | 43,247,452 |
| Jul 28, 2026 | 27.00 | 27.50 | 26.35 | 27.00 | 27.00 | - | 87,536,265 |
| Jul 27, 2026 | 30.00 | 30.00 | 26.60 | 27.00 | 27.00 | -7.53% | 47,574,630 |
| Jul 24, 2026 | 29.50 | 31.30 | 28.50 | 29.20 | 29.20 | - | 128,005,001 |
| Jul 23, 2026 | 26.90 | 29.20 | 26.90 | 29.20 | 29.20 | 9.98% | 92,578,130 |
| Jul 22, 2026 | 26.40 | 26.80 | 26.00 | 26.55 | 26.55 | 2.12% | 79,580,223 |
| Jul 21, 2026 | 26.50 | 26.50 | 25.25 | 26.00 | 26.00 | 1.96% | 336,615,604 |
| Jul 20, 2026 | 25.00 | 25.80 | 25.00 | 25.50 | 25.50 | 2.00% | 190,483,744 |
| Jul 17, 2026 | 24.60 | 25.00 | 24.55 | 25.00 | 25.00 | 1.42% | 29,122,169 |
| Jul 16, 2026 | 24.75 | 24.85 | 24.65 | 24.65 | 24.65 | -0.40% | 41,161,340 |
| Jul 15, 2026 | 24.80 | 24.85 | 24.65 | 24.75 | 24.75 | -1.00% | 17,811,340 |
| Jul 14, 2026 | 25.00 | 25.00 | 24.55 | 25.00 | 25.00 | - | 18,532,225 |
| Jul 13, 2026 | 24.90 | 25.00 | 24.75 | 25.00 | 25.00 | 0.20% | 24,763,069 |
| Jul 10, 2026 | 25.05 | 25.25 | 24.95 | 24.95 | 24.95 | -0.20% | 40,174,436 |
| Jul 9, 2026 | 24.75 | 25.10 | 24.60 | 25.00 | 25.00 | 2.46% | 40,992,428 |