Skip to main content
Access Holdings Plc (NGX:ACCESSCORP)
Nigeria flag Nigeria · Delayed Price · Currency is NGN
25.95
-2.25 (-7.98%)
At close: Apr 28, 2026

Access Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.1027.5526.0525.9525.95-7.98%243,408,859
Apr 27, 202628.2028.2028.2028.2028.20-9.90%39,128,630
Apr 24, 202631.9531.9529.6031.3031.30-2.19%75,616,290
Apr 23, 202630.9532.0030.9532.0032.003.23%39,514,450
Apr 22, 202632.0032.0030.2031.0031.003.51%52,429,160
Apr 21, 202634.5036.0029.6029.9529.95-8.83%110,813,300
Apr 20, 202630.0032.8530.0032.8532.859.87%91,647,280
Apr 17, 202627.2029.9027.2029.9029.909.93%90,258,800
Apr 16, 202626.4527.2026.3027.2027.203.03%42,760,350
Apr 15, 202626.0026.6026.0026.4026.40-0.19%38,144,320
Apr 14, 202625.9026.4525.4526.4526.454.13%67,529,820
Apr 13, 202626.0026.0025.4025.4025.40-2.31%54,914,480
Apr 10, 202626.0526.3525.9026.0026.00-52,704,960
Apr 9, 202626.2026.2025.9526.0026.00-121,701,600
Apr 8, 202626.0027.0025.9526.0026.00-232,980,400
Apr 7, 202626.0026.0025.0026.0026.000.19%125,172,700
Apr 2, 202626.4026.4025.8525.9525.95-0.19%35,245,240
Apr 1, 202626.0026.1025.9526.0026.000.58%62,885,420
Mar 31, 202625.9026.0025.8525.8525.85-0.58%27,768,430
Mar 30, 202625.9026.0025.8026.0026.00-86,642,570
Mar 27, 202626.0026.1025.8526.0026.00-29,426,570
Mar 26, 202626.0526.0525.8026.0026.00-0.19%134,592,600
Mar 25, 202626.0026.2526.0026.0526.050.19%42,767,320
Mar 24, 202626.0026.4025.9526.0026.000.39%83,677,530
Mar 23, 202625.7026.1025.7025.9025.900.78%54,753,740
Mar 18, 202626.0026.0025.5525.7025.70-1.15%61,445,290
Mar 17, 202625.5026.3025.4026.0026.002.77%123,849,500
Mar 16, 202624.9025.3524.9025.3025.301.61%69,856,280
Mar 13, 202624.9025.0024.9024.9024.90-67,172,840
Mar 12, 202625.5025.5024.8024.9024.90-0.40%28,124,040
Mar 11, 202625.1025.3024.9025.0025.00-59,029,890
Mar 10, 202625.0025.1024.9525.0025.00-80,262,200
Mar 9, 202625.5025.8524.5025.0025.00-3.66%48,265,830
Mar 6, 202626.0026.2525.9025.9525.95-0.19%43,214,400
Mar 5, 202626.0026.1526.0026.0026.00-29,744,390
Mar 4, 202626.4526.5025.9026.0026.00-1.89%46,389,660
Mar 3, 202626.3026.5025.7026.5026.502.12%32,718,260
Mar 2, 202626.0026.1525.7525.9525.95-2.08%30,696,360
Feb 27, 202626.3026.8526.3026.5026.501.15%44,770,980
Feb 26, 202626.4026.6026.0026.2026.20-1.50%66,914,350
Feb 25, 202627.0027.0026.0026.6026.60-1.48%63,098,400
Feb 24, 202625.8527.2025.8527.0027.004.45%97,866,800
Feb 23, 202625.9026.0025.7025.8525.85-0.19%26,572,560
Feb 20, 202626.0026.3025.8525.9025.90-0.38%21,609,920
Feb 19, 202625.7526.0024.5526.0026.004.00%51,888,000
Feb 18, 202625.6525.7524.9025.0025.00-2.91%34,765,210
Feb 17, 202627.5028.0025.2525.7525.75-4.63%103,485,800
Feb 16, 202625.0027.0025.0027.0027.008.87%86,724,520
Feb 13, 202624.1524.9024.0524.8024.802.69%28,150,970
Feb 12, 202624.0024.4023.9024.1524.150.62%52,050,910
Feb 11, 202624.2024.4023.8024.0024.00-0.41%61,363,990
Feb 10, 202623.0525.0023.0524.1024.103.88%135,534,500
Feb 9, 202623.2523.2522.9523.2023.200.87%67,143,610
Feb 6, 202623.4523.4522.8523.0023.00-57,243,820
Feb 5, 202622.8023.5522.8023.0023.000.88%106,630,000
Feb 4, 202622.7522.8022.6022.8022.800.22%21,884,590
Feb 3, 202622.5022.7522.5022.7522.750.89%32,215,410
Feb 2, 202622.4022.7022.4022.5522.55-0.22%18,667,250
Jan 30, 202622.9522.9522.6022.6022.60-0.88%30,984,640
Jan 29, 202623.1023.1022.5022.8022.800.88%18,338,210
Jan 28, 202622.4023.0022.4022.6022.600.44%33,356,940
Jan 27, 202622.8022.8022.3522.5022.502.04%26,458,550
Jan 26, 202622.4022.7022.0522.0522.05-1.56%34,352,760
Jan 23, 202622.9022.9022.0522.4022.401.59%22,755,410
Jan 22, 202622.9022.9522.0022.0522.05-3.92%54,275,340
Jan 21, 202622.9022.9022.8022.9522.950.22%40,111,130
Jan 20, 202623.0023.0022.8522.9022.90-30,217,000
Jan 19, 202622.9523.6522.8522.9022.900.66%52,879,180
Jan 16, 202623.1023.1022.7522.7522.75-0.22%30,524,720
Jan 15, 202624.4024.4022.8022.8022.80-0.65%78,410,500
Jan 14, 202623.2023.5022.9022.9522.95-53,410,520
Jan 13, 202623.0023.5022.8522.9522.95-0.22%86,226,980
Jan 12, 202623.0023.0022.7523.0023.001.55%28,867,780
Jan 9, 202623.0023.0022.6022.6522.650.22%27,928,750
Jan 8, 202623.8024.1022.6022.6022.60-1.31%35,523,540
Jan 7, 202623.5023.7522.7522.9022.90-2.55%29,738,860
Jan 6, 202624.9025.0023.3023.5023.50-6.00%48,733,530
Jan 5, 202623.0025.0022.1025.0025.008.70%34,722,960
Jan 2, 202621.9523.0021.9023.0023.009.52%14,283,990
Dec 31, 202521.6521.9021.0021.0021.00-1.64%57,601,510
Dec 30, 202521.0022.4021.0021.3521.351.67%75,071,740
Dec 29, 202520.8521.0020.5021.0021.002.44%594,379,500
Dec 24, 202520.5020.7520.5020.5020.50-38,176,170
Dec 23, 202520.5020.8020.5020.5020.50-49,773,960
Dec 22, 202520.5020.9520.5020.5020.50-27,315,820
Dec 19, 202521.0021.0020.5020.5020.50-2.15%22,635,340
Dec 18, 202521.0021.0020.6020.9520.950.72%29,596,780
Dec 17, 202520.1020.9020.0520.8020.804.00%41,507,680
Dec 16, 202520.1020.1520.0020.0020.00-385,834,200
Dec 15, 202520.0520.6020.0020.0020.00-0.50%67,925,270
Dec 12, 202520.2020.3520.0520.1020.10-0.50%106,073,700
Dec 11, 202520.2020.5020.2020.2020.20-0.49%156,319,700
Dec 10, 202520.5020.6020.2020.3020.30-2.87%44,139,820
Dec 9, 202520.5021.0020.4020.9020.90-0.71%183,556,700
Dec 8, 202521.7521.7521.0021.0521.05-2.09%28,579,630
Dec 5, 202521.0022.3020.7021.5021.502.87%46,090,820
Dec 4, 202520.9521.0020.6020.9020.90-0.48%17,700,780
Dec 3, 202520.5021.0020.5021.0021.000.48%54,408,970
Dec 2, 202520.9521.0020.5020.9020.90-0.48%310,247,700
Dec 1, 202521.0022.4520.8021.0021.00-93,915,420