Skip to main content
Access Financial Services Limited (JMSE:AFS)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
17.75
+0.85 (5.03%)
At close: Mar 6, 2026

Access Financial Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.7517.7517.7517.7517.755.03%367
Mar 5, 202616.9017.7516.9016.9016.908.33%9,120
Mar 4, 202615.6017.9015.6015.6015.60-9.57%3,187
Mar 3, 202617.2517.2917.2517.2517.25-32
Mar 2, 202617.2517.2517.2517.2517.2511.22%1,968
Feb 27, 202615.5117.2915.5115.5115.51-2,026
Feb 26, 202615.5117.1015.5115.5115.51-9.30%1,100
Feb 23, 202617.1017.9817.1017.1017.10-4.47%73
Feb 19, 202617.8017.9017.9017.9017.80-0.44%3
Feb 16, 202617.8817.9817.9817.9817.88-787
Feb 12, 202617.8817.9817.9817.9817.88-267
Feb 11, 202617.8817.9817.9817.9817.88-21
Feb 10, 202617.8817.9817.9817.9817.88-1,059
Feb 9, 202617.8817.9817.9817.9817.8815.93%79
Feb 6, 202615.4217.2315.5115.5115.42-13.74%420
Feb 5, 202617.8817.9817.9817.9817.88-10
Feb 4, 202617.8817.9817.9817.9817.88-181
Feb 3, 202617.8817.9817.9817.9817.88-539
Feb 2, 202617.8817.9917.9817.9817.88-0.06%254
Jan 30, 202617.8917.9917.9917.9917.894.84%196
Jan 29, 202617.0617.6317.1617.1617.06-2.67%3,328
Jan 26, 202617.5318.4017.6317.6317.53-4.18%230
Jan 21, 202618.3018.4018.4018.4018.30-0.05%188
Jan 20, 202618.3118.4118.4118.4118.31-0.16%153
Jan 15, 202618.3418.4417.6218.4418.34-301
Jan 14, 202618.3418.4418.4418.4418.344.65%153
Jan 13, 202617.5217.6217.6217.6217.52-4.29%176
Jan 12, 202618.3118.4118.4118.4118.31-0.22%100
Jan 9, 202618.3518.4518.4118.4518.350.22%1,471
Jan 8, 202618.3118.4118.4118.4118.31-0.22%51
Jan 7, 202618.3518.4518.4518.4518.354.77%295
Jan 6, 202617.5118.4917.6117.6117.51-4.55%567
Jan 5, 202618.3518.4918.4518.4518.35-0.27%17
Dec 31, 202518.4018.5017.2018.5018.40-1.54%547
Dec 30, 202518.6918.7918.7918.7918.69-110
Dec 29, 202518.6918.7917.0018.7918.69-2,170
Dec 24, 202518.6918.7918.7918.7918.69-0.42%16
Dec 23, 202518.7718.8718.8718.8718.76-0.53%206
Dec 22, 202518.8618.9715.9218.9718.865.98%586
Dec 18, 202517.8017.9015.9017.9017.802.52%3,437
Dec 17, 202517.3617.4717.4617.4617.36-185
Dec 16, 202517.3617.4917.4617.4617.369.81%45
Dec 15, 202515.8115.9015.8215.9015.81-2.75%5,021
Dec 12, 202516.2617.8915.8216.3516.263.42%363
Dec 11, 202515.7217.9815.8115.8115.72-12.07%4
Dec 10, 202517.8817.9815.8017.9817.88-0.06%79
Dec 9, 202517.8917.9915.7917.9917.893.51%814
Dec 8, 202517.2817.3817.3817.3817.2810.28%95
Dec 5, 202515.6715.7615.7615.7615.67-12.40%392
Dec 4, 202517.8917.9917.9917.9917.89-0.06%12
Dec 3, 202517.9018.0016.4018.0017.90-29
Dec 2, 202517.9018.0016.1418.0017.9014.21%102
Dec 1, 202515.6718.9515.7615.7615.67-16.92%1,474
Nov 27, 202518.7718.9718.6018.9718.761.99%1,115
Nov 26, 202518.4018.6018.6018.6018.40-202
Nov 25, 202518.4018.6018.6018.6018.4018.10%482
Nov 24, 202515.5817.9515.6215.7515.58-1.56%9,041
Nov 21, 202515.8319.0016.0016.0015.83-9,325
Nov 20, 202515.8319.4416.0016.0015.83-17.70%18,027
Nov 19, 202519.2319.4419.4419.4419.232.32%98
Nov 17, 202518.7919.5019.0019.0018.79-2.56%51
Nov 14, 202519.2919.5019.5019.5019.29-13
Nov 12, 202519.2919.5019.5019.5019.29-19
Nov 11, 202519.2919.5019.5019.5019.2911.43%45
Nov 7, 202517.3119.5017.5017.5017.31-10.03%2,340
Nov 6, 202519.2419.4519.4519.4519.24-0.21%5,000
Nov 4, 202519.2819.4919.4519.4919.2813.25%886
Nov 3, 202517.0219.4617.2117.2117.02-11.65%105
Oct 31, 202519.2719.4819.4819.4819.2713.19%476
Oct 30, 202517.0217.9817.2117.2117.02-4.39%104
Oct 24, 202517.8118.0018.0018.0017.81-10,303
Oct 23, 202517.8119.4918.0018.0017.81-8.40%410
Oct 22, 202519.4419.9819.6519.6519.441.92%4,942
Oct 21, 202519.0719.2816.6519.2819.070.10%4,150
Oct 17, 202519.0519.2619.2619.2619.05-0.05%60
Oct 16, 202519.0619.2718.0019.2719.06-1,171
Oct 15, 202519.0619.2719.2719.2719.067.47%18
Oct 14, 202517.7419.2017.9317.9317.74-7.00%102
Oct 13, 202519.0719.2817.9319.2819.071.47%130
Oct 10, 202518.7919.0017.9419.0018.795.97%11,182
Oct 9, 202517.7417.9317.9317.9317.74-0.06%1,000
Oct 7, 202517.7517.9417.9417.9417.75-140
Oct 6, 202517.7517.9417.9417.9417.75-3
Oct 3, 202517.7517.9417.0117.9417.75-321
Oct 2, 202517.7517.9417.1017.9417.755.47%1,745
Oct 1, 202516.8317.0117.0017.0116.83-5.24%1,696,112
Sep 30, 202517.7617.9516.0217.9517.760.06%3,589
Sep 29, 202517.7517.9417.9417.9417.75-1,766
Sep 26, 202517.7517.9417.9417.9417.75-72
Sep 24, 202517.7517.9417.4917.9417.752.57%635
Sep 23, 202517.3017.4917.4917.4917.30-5
Sep 22, 202517.3017.4917.4917.4917.30-95
Sep 19, 202517.3017.5016.0117.4917.301.39%5,687
Sep 18, 202517.0617.5017.2517.2517.06-1.43%3,422
Sep 17, 202517.3117.5017.5017.5017.31-1.35%20
Sep 15, 202517.5517.9417.7417.7417.55-0.84%661
Sep 12, 202517.7017.8916.0617.8917.70-0.33%775
Sep 10, 202517.7617.9516.0517.9517.760.28%3,408
Sep 9, 202517.7117.9017.9017.9017.71-0.28%18