Access Holdings Plc (NGX:ACCESSCORP)
Nigeria · Delayed Price · Currency is NGN 26.45
+1.05 (4.13%)
At close: Apr 14, 2026
Access Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 25.90 | 26.45 | 25.45 | 26.45 | 26.45 | 4.13% | 67,529,821 |
| Apr 13, 2026 | 26.00 | 26.00 | 25.40 | 25.40 | 25.40 | -2.31% | 54,914,489 |
| Apr 10, 2026 | 26.05 | 26.35 | 25.90 | 26.00 | 26.00 | - | 52,704,964 |
| Apr 9, 2026 | 26.20 | 26.20 | 25.95 | 26.00 | 26.00 | - | 121,701,637 |
| Apr 8, 2026 | 26.00 | 27.00 | 25.95 | 26.00 | 26.00 | - | 232,967,746 |
| Apr 7, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 0.19% | 125,172,721 |
| Apr 2, 2026 | 26.40 | 26.40 | 25.85 | 25.95 | 25.95 | -0.19% | 35,245,246 |
| Apr 1, 2026 | 26.00 | 26.10 | 25.95 | 26.00 | 26.00 | 0.58% | 62,885,424 |
| Mar 31, 2026 | 25.90 | 26.00 | 25.85 | 25.85 | 25.85 | -0.58% | 27,768,437 |
| Mar 30, 2026 | 25.90 | 26.00 | 25.80 | 26.00 | 26.00 | - | 86,642,578 |
| Mar 27, 2026 | 26.00 | 26.10 | 25.85 | 26.00 | 26.00 | - | 29,426,572 |
| Mar 26, 2026 | 26.05 | 26.05 | 25.80 | 26.00 | 26.00 | -0.19% | 134,592,655 |
| Mar 25, 2026 | 26.00 | 26.25 | 26.00 | 26.05 | 26.05 | 0.19% | 42,767,320 |
| Mar 24, 2026 | 26.00 | 26.40 | 25.95 | 26.00 | 26.00 | 0.39% | 83,677,530 |
| Mar 23, 2026 | 25.70 | 26.10 | 25.70 | 25.90 | 25.90 | 0.78% | 54,753,741 |
| Mar 18, 2026 | 26.00 | 26.00 | 25.55 | 25.70 | 25.70 | -1.15% | 61,445,297 |
| Mar 17, 2026 | 25.50 | 26.30 | 25.40 | 26.00 | 26.00 | 2.77% | 123,849,543 |
| Mar 16, 2026 | 24.90 | 25.35 | 24.90 | 25.30 | 25.30 | 1.61% | 69,856,285 |
| Mar 13, 2026 | 24.90 | 25.00 | 24.90 | 24.90 | 24.90 | - | 67,172,849 |
| Mar 12, 2026 | 25.50 | 25.50 | 24.80 | 24.90 | 24.90 | -0.40% | 28,124,042 |
| Mar 11, 2026 | 25.10 | 25.30 | 24.90 | 25.00 | 25.00 | - | 58,834,204 |
| Mar 10, 2026 | 25.00 | 25.10 | 24.95 | 25.00 | 25.00 | - | 80,092,842 |
| Mar 9, 2026 | 25.50 | 25.85 | 24.50 | 25.00 | 25.00 | -3.66% | 48,265,839 |
| Mar 6, 2026 | 26.00 | 26.25 | 25.90 | 25.95 | 25.95 | -0.19% | 43,214,408 |
| Mar 5, 2026 | 26.00 | 26.15 | 26.00 | 26.00 | 26.00 | - | 29,744,390 |
| Mar 4, 2026 | 26.45 | 26.50 | 25.90 | 26.00 | 26.00 | -1.89% | 46,389,660 |
| Mar 3, 2026 | 26.30 | 26.50 | 25.70 | 26.50 | 26.50 | 2.12% | 32,718,260 |
| Mar 2, 2026 | 26.00 | 26.15 | 25.75 | 25.95 | 25.95 | -2.08% | 30,696,360 |
| Feb 27, 2026 | 26.30 | 26.85 | 26.30 | 26.50 | 26.50 | 1.15% | 44,770,980 |
| Feb 26, 2026 | 26.40 | 26.60 | 26.00 | 26.20 | 26.20 | -1.50% | 66,914,350 |
| Feb 25, 2026 | 27.00 | 27.00 | 26.00 | 26.60 | 26.60 | -1.48% | 63,098,400 |
| Feb 24, 2026 | 25.85 | 27.20 | 25.85 | 27.00 | 27.00 | 4.45% | 97,866,800 |
| Feb 23, 2026 | 25.90 | 26.00 | 25.70 | 25.85 | 25.85 | -0.19% | 26,572,560 |
| Feb 20, 2026 | 26.00 | 26.30 | 25.85 | 25.90 | 25.90 | -0.38% | 21,609,920 |
| Feb 19, 2026 | 25.75 | 26.00 | 24.55 | 26.00 | 26.00 | 4.00% | 51,888,000 |
| Feb 18, 2026 | 25.65 | 25.75 | 24.90 | 25.00 | 25.00 | -2.91% | 34,765,210 |
| Feb 17, 2026 | 27.50 | 28.00 | 25.25 | 25.75 | 25.75 | -4.63% | 103,485,800 |
| Feb 16, 2026 | 25.00 | 27.00 | 25.00 | 27.00 | 27.00 | 8.87% | 86,724,520 |
| Feb 13, 2026 | 24.15 | 24.90 | 24.05 | 24.80 | 24.80 | 2.69% | 28,150,970 |
| Feb 12, 2026 | 24.00 | 24.40 | 23.90 | 24.15 | 24.15 | 0.62% | 52,050,910 |
| Feb 11, 2026 | 24.20 | 24.40 | 23.80 | 24.00 | 24.00 | -0.41% | 61,363,990 |
| Feb 10, 2026 | 23.05 | 25.00 | 23.05 | 24.10 | 24.10 | 3.88% | 135,534,500 |
| Feb 9, 2026 | 23.25 | 23.25 | 22.95 | 23.20 | 23.20 | 0.87% | 67,143,610 |
| Feb 6, 2026 | 23.45 | 23.45 | 22.85 | 23.00 | 23.00 | - | 57,243,820 |
| Feb 5, 2026 | 22.80 | 23.55 | 22.80 | 23.00 | 23.00 | 0.88% | 106,630,000 |
| Feb 4, 2026 | 22.75 | 22.80 | 22.60 | 22.80 | 22.80 | 0.22% | 21,884,590 |
| Feb 3, 2026 | 22.50 | 22.75 | 22.50 | 22.75 | 22.75 | 0.89% | 32,215,410 |
| Feb 2, 2026 | 22.40 | 22.70 | 22.40 | 22.55 | 22.55 | -0.22% | 18,667,250 |
| Jan 30, 2026 | 22.95 | 22.95 | 22.60 | 22.60 | 22.60 | -0.88% | 30,984,640 |
| Jan 29, 2026 | 23.10 | 23.10 | 22.50 | 22.80 | 22.80 | 0.88% | 18,338,210 |