Skip to main content
Access Financial Services Limited (JMSE:AFS)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
17.99
-0.01 (-0.06%)
At close: Dec 4, 2025

Access Financial Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.7615.7615.7615.7615.76-12.40%392
Dec 4, 202517.9917.9917.9917.9917.99-0.06%12
Dec 3, 202518.0018.0016.4018.0018.00-29
Dec 2, 202518.0018.0016.1418.0018.0014.21%102
Dec 1, 202515.7618.9515.7615.7615.76-16.92%1,474
Nov 27, 202518.8718.9718.6018.9718.871.99%1,115
Nov 26, 202518.5018.6018.6018.6018.50-202
Nov 25, 202518.5018.6018.6018.6018.5018.10%482
Nov 24, 202515.6717.9515.6215.7515.67-1.56%9,041
Nov 21, 202515.9219.0016.0016.0015.92-9,325
Nov 20, 202515.9219.4416.0016.0015.92-17.70%18,027
Nov 19, 202519.3419.4419.4419.4419.342.32%98
Nov 17, 202518.9019.5019.0019.0018.90-2.56%51
Nov 14, 202519.4019.5019.5019.5019.40-13
Nov 12, 202519.4019.5019.5019.5019.40-19
Nov 11, 202519.4019.5019.5019.5019.4011.43%45
Nov 7, 202517.4119.5017.5017.5017.41-10.03%2,340
Nov 6, 202519.3519.4519.4519.4519.35-0.21%5,000
Nov 4, 202519.3919.4919.4519.4919.3913.25%886
Nov 3, 202517.1219.4617.2117.2117.12-11.65%105
Oct 31, 202519.3819.4819.4819.4819.3813.19%476
Oct 30, 202517.1217.9817.2117.2117.12-4.39%104
Oct 24, 202517.9118.0018.0018.0017.91-10,303
Oct 23, 202517.9119.4918.0018.0017.91-8.40%410
Oct 22, 202519.5519.9819.6519.6519.551.92%4,942
Oct 21, 202519.1819.2816.6519.2819.180.10%4,150
Oct 17, 202519.1619.2619.2619.2619.16-0.05%60
Oct 16, 202519.1719.2718.0019.2719.17-1,171
Oct 15, 202519.1719.2719.2719.2719.177.47%18
Oct 14, 202517.8419.2017.9317.9317.84-7.00%102
Oct 13, 202519.1819.2817.9319.2819.181.47%130
Oct 10, 202518.9019.0017.9419.0018.905.97%11,182
Oct 9, 202517.8417.9317.9317.9317.84-0.06%1,000
Oct 7, 202517.8517.9417.9417.9417.85-140
Oct 6, 202517.8517.9417.9417.9417.85-3
Oct 3, 202517.8517.9417.0117.9417.85-321
Oct 2, 202517.8517.9417.1017.9417.855.47%1,745
Oct 1, 202516.9217.0117.0017.0116.92-5.24%1,696,112
Sep 30, 202517.8617.9516.0217.9517.860.06%3,589
Sep 29, 202517.8517.9417.9417.9417.85-1,766
Sep 26, 202517.8517.9417.9417.9417.85-72
Sep 24, 202517.8517.9417.4917.9417.852.57%635
Sep 23, 202517.4017.4917.4917.4917.40-5
Sep 22, 202517.4017.4917.4917.4917.40-95
Sep 19, 202517.4017.5016.0117.4917.401.39%5,687
Sep 18, 202517.1617.5017.2517.2517.16-1.43%3,422
Sep 17, 202517.4117.5017.5017.5017.41-1.35%20
Sep 15, 202517.6517.9417.7417.7417.65-0.84%661
Sep 12, 202517.8017.8916.0617.8917.80-0.33%775
Sep 10, 202517.8617.9516.0517.9517.860.28%3,408
Sep 9, 202517.8117.9017.9017.9017.81-0.28%18
Sep 5, 202517.8617.9517.9517.9517.86-86
Sep 4, 202517.8617.9517.9517.9517.86-100
Sep 2, 202517.8617.9517.9517.9517.86-23
Sep 1, 202517.8617.9517.9517.9517.86-0.17%198
Aug 25, 202517.8917.9817.9817.9817.89-0.11%21
Aug 22, 202517.9118.0017.9818.0017.918.96%658
Aug 21, 202516.4316.5216.5216.5216.43-8.22%20,668
Aug 19, 202517.9118.0018.0018.0017.91-4
Aug 18, 202517.9118.0018.0018.0017.91-3
Aug 15, 202517.9118.0018.0018.0017.91-16,073
Aug 14, 202517.6918.0016.5218.0017.690.06%2,023
Aug 13, 202517.6817.9917.9917.9917.68-372
Aug 12, 202517.6817.9917.9917.9917.68-54
Aug 11, 202517.6817.9917.9917.9917.682.04%26
Aug 8, 202517.3218.0017.5017.6317.323.71%2,167
Aug 7, 202516.7017.0017.0017.0016.70-4,547
Aug 5, 202516.7017.0017.0017.0016.70-7,804
Aug 4, 202516.7020.0017.0017.0016.70-15.00%31,641
Jul 31, 202519.6520.0018.0020.0019.6511.92%1,170
Jul 30, 202517.5618.0017.8717.8717.56-0.72%555
Jul 29, 202517.6918.0016.2118.0017.69-562
Jul 28, 202517.6918.0016.2118.0017.695.82%802
Jul 25, 202516.7117.0217.0117.0116.71-14.31%100
Jul 24, 202519.5019.8519.8519.8519.50-0.20%250
Jul 23, 202519.5419.8919.8519.8919.54-0.05%340
Jul 22, 202519.5519.9019.8919.9019.55-463
Jul 21, 202519.5519.9016.0319.9019.550.05%862
Jul 18, 202519.5419.8919.8919.8919.54-21
Jul 17, 202519.5419.8919.8919.8919.5424.08%100
Jul 15, 202515.7519.9016.0316.0315.75-19.81%4,014
Jul 14, 202519.6419.9919.9919.9919.644.11%794
Jul 11, 202518.8719.2019.2019.2018.8711.63%317
Jul 10, 202516.9020.0017.2017.2016.90-14.00%22,359
Jul 9, 202519.6523.0020.0020.0019.65-2,209
Jul 8, 202519.6520.0019.5920.0019.6511.17%1,619
Jul 7, 202517.6817.9916.0117.9917.684.59%5,668
Jul 4, 202516.9017.2017.1517.2016.900.35%32,130
Jul 3, 202516.8417.1416.8517.1416.8412.32%2,055
Jul 2, 202514.9917.0015.2615.2614.99-10.24%56
Jul 1, 202516.7017.0017.0017.0016.70-1
Jun 30, 202516.7017.0016.7617.0016.701.25%19,843
Jun 27, 202516.5016.7916.7716.7916.500.06%36,000
Jun 26, 202516.4916.7816.7516.7816.49-25,972
Jun 25, 202516.4916.7816.5416.7816.491.45%30,162
Jun 24, 202516.2516.5516.5416.5416.2510.27%60
Jun 23, 202514.7416.6814.3915.0014.74-10.07%997
Jun 20, 202516.3916.6816.6816.6816.39-0.24%8
Jun 17, 202516.4316.7316.7216.7216.4316.19%3
Jun 16, 202514.1414.3914.3914.3914.14-7.22%1,500