Access Holdings Plc (NGX:ACCESSCORP)
Nigeria · Delayed Price · Currency is NGN 25.50
+0.50 (2.00%)
At close: Jul 20, 2026
Access Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 23.85 | 24.55 | 23.85 | 24.40 | 24.40 | 2.31% | 19,042,696 |
| Jul 7, 2026 | 23.50 | 23.95 | 23.00 | 23.85 | 23.85 | 1.49% | 14,843,880 |
| Jul 6, 2026 | 23.00 | 23.50 | 22.95 | 23.50 | 23.50 | 3.98% | 31,003,757 |
| Jul 3, 2026 | 22.45 | 22.70 | 22.45 | 22.60 | 22.60 | 2.73% | 15,329,875 |
| Jul 2, 2026 | 23.00 | 23.00 | 21.90 | 22.00 | 22.00 | - | 29,651,567 |
| Jul 1, 2026 | 22.95 | 22.95 | 21.90 | 22.00 | 22.00 | - | 36,843,568 |
| Jun 30, 2026 | 22.80 | 22.80 | 21.50 | 22.00 | 22.00 | -3.93% | 66,563,753 |
| Jun 29, 2026 | 22.95 | 23.00 | 22.50 | 22.90 | 22.90 | -0.22% | 290,034,499 |
| Jun 26, 2026 | 23.00 | 23.00 | 22.00 | 22.95 | 22.95 | -0.22% | 33,224,938 |
| Jun 25, 2026 | 22.95 | 23.00 | 22.70 | 23.00 | 23.00 | - | 39,052,654 |
| Jun 24, 2026 | 23.45 | 23.45 | 22.80 | 23.00 | 23.00 | - | 36,076,112 |
| Jun 23, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 0.88% | 30,707,151 |
| Jun 22, 2026 | 22.80 | 23.00 | 22.00 | 22.80 | 22.80 | - | 39,425,753 |
| Jun 19, 2026 | 23.00 | 23.10 | 22.75 | 22.80 | 22.80 | -0.87% | 64,974,000 |
| Jun 18, 2026 | 23.95 | 24.50 | 23.00 | 23.00 | 23.00 | -2.13% | 109,645,700 |
| Jun 17, 2026 | 24.00 | 24.10 | 23.70 | 23.50 | 23.50 | -1.88% | 130,263,800 |
| Jun 16, 2026 | 24.35 | 24.75 | 23.95 | 23.95 | 23.95 | -1.84% | 28,761,910 |
| Jun 15, 2026 | 24.80 | 24.80 | 24.00 | 24.40 | 24.40 | -1.21% | 28,839,880 |
| Jun 11, 2026 | 25.30 | 25.30 | 24.00 | 24.70 | 24.70 | -1.20% | 579,819,500 |
| Jun 10, 2026 | 25.25 | 26.00 | 24.85 | 25.00 | 25.00 | - | 49,541,060 |
| Jun 9, 2026 | 24.95 | 25.00 | 24.55 | 25.00 | 25.00 | 2.04% | 27,318,100 |
| Jun 8, 2026 | 24.90 | 24.95 | 24.10 | 24.50 | 24.50 | -2.00% | 20,779,004 |
| Jun 5, 2026 | 24.00 | 25.00 | 23.50 | 25.00 | 25.00 | 4.17% | 44,794,930 |
| Jun 4, 2026 | 24.00 | 24.00 | 23.50 | 24.00 | 24.00 | - | 109,718,600 |
| Jun 3, 2026 | 23.50 | 24.00 | 23.50 | 24.00 | 24.00 | - | 76,686,340 |
| Jun 2, 2026 | 24.00 | 24.30 | 23.50 | 24.00 | 24.00 | - | 113,096,400 |
| Jun 1, 2026 | 24.00 | 24.85 | 24.00 | 24.00 | 24.00 | -0.21% | 130,257,600 |
| May 29, 2026 | 24.65 | 24.70 | 24.00 | 24.05 | 24.05 | -2.24% | 133,281,400 |
| May 26, 2026 | 24.90 | 24.90 | 24.20 | 24.60 | 24.60 | -1.60% | 80,606,630 |
| May 25, 2026 | 24.80 | 25.00 | 24.50 | 25.00 | 25.00 | 0.20% | 61,290,860 |
| May 22, 2026 | 25.00 | 25.30 | 24.80 | 24.95 | 24.95 | -1.38% | 69,665,190 |
| May 21, 2026 | 25.50 | 25.65 | 25.10 | 25.30 | 25.30 | - | 52,225,680 |
| May 20, 2026 | 25.75 | 25.75 | 25.20 | 25.30 | 25.30 | -0.39% | 55,961,730 |
| May 19, 2026 | 25.80 | 25.80 | 25.40 | 25.40 | 25.40 | -1.36% | 88,408,820 |
| May 18, 2026 | 25.85 | 25.95 | 25.70 | 25.75 | 25.75 | - | 51,834,570 |
| May 15, 2026 | 25.10 | 25.90 | 25.10 | 25.75 | 25.75 | 3.00% | 51,834,570 |
| May 14, 2026 | 25.75 | 25.75 | 25.00 | 25.00 | 25.00 | -1.19% | 50,330,530 |
| May 13, 2026 | 25.70 | 26.00 | 25.30 | 25.30 | 25.30 | -1.17% | 172,799,000 |
| May 12, 2026 | 24.15 | 26.00 | 24.15 | 25.60 | 25.60 | 6.22% | 114,762,500 |
| May 11, 2026 | 23.50 | 25.00 | 23.50 | 24.10 | 24.10 | 2.12% | 172,266,600 |
| May 8, 2026 | 23.00 | 24.00 | 23.00 | 23.60 | 23.60 | 0.64% | 104,426,700 |
| May 7, 2026 | 24.70 | 24.70 | 23.45 | 23.45 | 23.45 | -5.06% | 140,372,000 |