Access Holdings Plc (NGX:ACCESSCORP)
Nigeria · Delayed Price · Currency is NGN 25.50
-1.50 (-5.56%)
At close: May 4, 2026
Access Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 26.05 | 26.30 | 25.00 | 25.50 | 25.50 | -5.56% | 204,007,500 |
| Apr 30, 2026 | 25.90 | 27.00 | 25.75 | 27.00 | 27.00 | 3.85% | 934,964,300 |
| Apr 29, 2026 | 26.00 | 26.15 | 25.75 | 26.00 | 26.00 | 0.19% | 281,305,300 |
| Apr 28, 2026 | 26.10 | 27.55 | 26.05 | 25.95 | 25.95 | -7.98% | 243,408,800 |
| Apr 27, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -9.90% | 39,128,630 |
| Apr 24, 2026 | 31.95 | 31.95 | 29.60 | 31.30 | 31.30 | -2.19% | 75,616,290 |
| Apr 23, 2026 | 30.95 | 32.00 | 30.95 | 32.00 | 32.00 | 3.23% | 39,514,450 |
| Apr 22, 2026 | 32.00 | 32.00 | 30.20 | 31.00 | 31.00 | 3.51% | 52,429,160 |
| Apr 21, 2026 | 34.50 | 36.00 | 29.60 | 29.95 | 29.95 | -8.83% | 110,813,300 |
| Apr 20, 2026 | 30.00 | 32.85 | 30.00 | 32.85 | 32.85 | 9.87% | 91,647,280 |
| Apr 17, 2026 | 27.20 | 29.90 | 27.20 | 29.90 | 29.90 | 9.93% | 90,258,800 |
| Apr 16, 2026 | 26.45 | 27.20 | 26.30 | 27.20 | 27.20 | 3.03% | 42,760,350 |
| Apr 15, 2026 | 26.00 | 26.60 | 26.00 | 26.40 | 26.40 | -0.19% | 38,144,320 |
| Apr 14, 2026 | 25.90 | 26.45 | 25.45 | 26.45 | 26.45 | 4.13% | 67,529,820 |
| Apr 13, 2026 | 26.00 | 26.00 | 25.40 | 25.40 | 25.40 | -2.31% | 54,914,480 |
| Apr 10, 2026 | 26.05 | 26.35 | 25.90 | 26.00 | 26.00 | - | 52,704,960 |
| Apr 9, 2026 | 26.20 | 26.20 | 25.95 | 26.00 | 26.00 | - | 121,701,600 |
| Apr 8, 2026 | 26.00 | 27.00 | 25.95 | 26.00 | 26.00 | - | 232,980,400 |
| Apr 7, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 0.19% | 125,172,700 |
| Apr 2, 2026 | 26.40 | 26.40 | 25.85 | 25.95 | 25.95 | -0.19% | 35,245,240 |
| Apr 1, 2026 | 26.00 | 26.10 | 25.95 | 26.00 | 26.00 | 0.58% | 62,885,420 |
| Mar 31, 2026 | 25.90 | 26.00 | 25.85 | 25.85 | 25.85 | -0.58% | 27,768,430 |
| Mar 30, 2026 | 25.90 | 26.00 | 25.80 | 26.00 | 26.00 | - | 86,642,570 |
| Mar 27, 2026 | 26.00 | 26.10 | 25.85 | 26.00 | 26.00 | - | 29,426,570 |
| Mar 26, 2026 | 26.05 | 26.05 | 25.80 | 26.00 | 26.00 | -0.19% | 134,592,600 |
| 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% | 54,753,740 |
| Mar 18, 2026 | 26.00 | 26.00 | 25.55 | 25.70 | 25.70 | -1.15% | 61,445,290 |
| Mar 17, 2026 | 25.50 | 26.30 | 25.40 | 26.00 | 26.00 | 2.77% | 123,849,500 |
| Mar 16, 2026 | 24.90 | 25.35 | 24.90 | 25.30 | 25.30 | 1.61% | 69,856,280 |
| Mar 13, 2026 | 24.90 | 25.00 | 24.90 | 24.90 | 24.90 | - | 67,172,840 |
| Mar 12, 2026 | 25.50 | 25.50 | 24.80 | 24.90 | 24.90 | -0.40% | 28,124,040 |
| Mar 11, 2026 | 25.10 | 25.30 | 24.90 | 25.00 | 25.00 | - | 59,029,890 |
| Mar 10, 2026 | 25.00 | 25.10 | 24.95 | 25.00 | 25.00 | - | 80,262,200 |
| Mar 9, 2026 | 25.50 | 25.85 | 24.50 | 25.00 | 25.00 | -3.66% | 48,265,830 |
| Mar 6, 2026 | 26.00 | 26.25 | 25.90 | 25.95 | 25.95 | -0.19% | 43,214,400 |
| 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 |