Access Holdings Plc (NGX:ACCESSCORP)
Nigeria · Delayed Price · Currency is NGN 29.50
+0.75 (2.61%)
At close: Aug 28, 2026
Access Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |