Access Financial Services Limited (JMSE:AFS)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -12.40% | 392 |
| Dec 4, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.06% | 12 |
| Dec 3, 2025 | 18.00 | 18.00 | 16.40 | 18.00 | 18.00 | - | 29 |
| Dec 2, 2025 | 18.00 | 18.00 | 16.14 | 18.00 | 18.00 | 14.21% | 102 |
| Dec 1, 2025 | 15.76 | 18.95 | 15.76 | 15.76 | 15.76 | -16.92% | 1,474 |
| Nov 27, 2025 | 18.87 | 18.97 | 18.60 | 18.97 | 18.87 | 1.99% | 1,115 |
| Nov 26, 2025 | 18.50 | 18.60 | 18.60 | 18.60 | 18.50 | - | 202 |
| Nov 25, 2025 | 18.50 | 18.60 | 18.60 | 18.60 | 18.50 | 18.10% | 482 |
| Nov 24, 2025 | 15.67 | 17.95 | 15.62 | 15.75 | 15.67 | -1.56% | 9,041 |
| Nov 21, 2025 | 15.92 | 19.00 | 16.00 | 16.00 | 15.92 | - | 9,325 |
| Nov 20, 2025 | 15.92 | 19.44 | 16.00 | 16.00 | 15.92 | -17.70% | 18,027 |
| Nov 19, 2025 | 19.34 | 19.44 | 19.44 | 19.44 | 19.34 | 2.32% | 98 |
| Nov 17, 2025 | 18.90 | 19.50 | 19.00 | 19.00 | 18.90 | -2.56% | 51 |
| Nov 14, 2025 | 19.40 | 19.50 | 19.50 | 19.50 | 19.40 | - | 13 |
| Nov 12, 2025 | 19.40 | 19.50 | 19.50 | 19.50 | 19.40 | - | 19 |
| Nov 11, 2025 | 19.40 | 19.50 | 19.50 | 19.50 | 19.40 | 11.43% | 45 |
| Nov 7, 2025 | 17.41 | 19.50 | 17.50 | 17.50 | 17.41 | -10.03% | 2,340 |
| Nov 6, 2025 | 19.35 | 19.45 | 19.45 | 19.45 | 19.35 | -0.21% | 5,000 |
| Nov 4, 2025 | 19.39 | 19.49 | 19.45 | 19.49 | 19.39 | 13.25% | 886 |
| Nov 3, 2025 | 17.12 | 19.46 | 17.21 | 17.21 | 17.12 | -11.65% | 105 |
| Oct 31, 2025 | 19.38 | 19.48 | 19.48 | 19.48 | 19.38 | 13.19% | 476 |
| Oct 30, 2025 | 17.12 | 17.98 | 17.21 | 17.21 | 17.12 | -4.39% | 104 |
| Oct 24, 2025 | 17.91 | 18.00 | 18.00 | 18.00 | 17.91 | - | 10,303 |
| Oct 23, 2025 | 17.91 | 19.49 | 18.00 | 18.00 | 17.91 | -8.40% | 410 |
| Oct 22, 2025 | 19.55 | 19.98 | 19.65 | 19.65 | 19.55 | 1.92% | 4,942 |
| Oct 21, 2025 | 19.18 | 19.28 | 16.65 | 19.28 | 19.18 | 0.10% | 4,150 |
| Oct 17, 2025 | 19.16 | 19.26 | 19.26 | 19.26 | 19.16 | -0.05% | 60 |
| Oct 16, 2025 | 19.17 | 19.27 | 18.00 | 19.27 | 19.17 | - | 1,171 |
| Oct 15, 2025 | 19.17 | 19.27 | 19.27 | 19.27 | 19.17 | 7.47% | 18 |
| Oct 14, 2025 | 17.84 | 19.20 | 17.93 | 17.93 | 17.84 | -7.00% | 102 |
| Oct 13, 2025 | 19.18 | 19.28 | 17.93 | 19.28 | 19.18 | 1.47% | 130 |
| Oct 10, 2025 | 18.90 | 19.00 | 17.94 | 19.00 | 18.90 | 5.97% | 11,182 |
| Oct 9, 2025 | 17.84 | 17.93 | 17.93 | 17.93 | 17.84 | -0.06% | 1,000 |
| Oct 7, 2025 | 17.85 | 17.94 | 17.94 | 17.94 | 17.85 | - | 140 |
| Oct 6, 2025 | 17.85 | 17.94 | 17.94 | 17.94 | 17.85 | - | 3 |
| Oct 3, 2025 | 17.85 | 17.94 | 17.01 | 17.94 | 17.85 | - | 321 |
| Oct 2, 2025 | 17.85 | 17.94 | 17.10 | 17.94 | 17.85 | 5.47% | 1,745 |
| Oct 1, 2025 | 16.92 | 17.01 | 17.00 | 17.01 | 16.92 | -5.24% | 1,696,112 |
| Sep 30, 2025 | 17.86 | 17.95 | 16.02 | 17.95 | 17.86 | 0.06% | 3,589 |
| Sep 29, 2025 | 17.85 | 17.94 | 17.94 | 17.94 | 17.85 | - | 1,766 |
| Sep 26, 2025 | 17.85 | 17.94 | 17.94 | 17.94 | 17.85 | - | 72 |
| Sep 24, 2025 | 17.85 | 17.94 | 17.49 | 17.94 | 17.85 | 2.57% | 635 |
| Sep 23, 2025 | 17.40 | 17.49 | 17.49 | 17.49 | 17.40 | - | 5 |
| Sep 22, 2025 | 17.40 | 17.49 | 17.49 | 17.49 | 17.40 | - | 95 |
| Sep 19, 2025 | 17.40 | 17.50 | 16.01 | 17.49 | 17.40 | 1.39% | 5,687 |
| Sep 18, 2025 | 17.16 | 17.50 | 17.25 | 17.25 | 17.16 | -1.43% | 3,422 |
| Sep 17, 2025 | 17.41 | 17.50 | 17.50 | 17.50 | 17.41 | -1.35% | 20 |
| Sep 15, 2025 | 17.65 | 17.94 | 17.74 | 17.74 | 17.65 | -0.84% | 661 |
| Sep 12, 2025 | 17.80 | 17.89 | 16.06 | 17.89 | 17.80 | -0.33% | 775 |
| Sep 10, 2025 | 17.86 | 17.95 | 16.05 | 17.95 | 17.86 | 0.28% | 3,408 |