5 DAY PERFORMANCE
-5.88%
1 MONTH PERFORMANCE
-2.88%
3 MONTH PERFORMANCE
-1.62%
6 MONTH PERFORMANCE
-9.25%
YEAR-TO-DATE PERFORMANCE
-33.91%
1 YEAR PERFORMANCE
-32.44%
IHS Holding Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $3.08 | $3.04 (-1.3%) | $3.10 | $3.01 | 117,211 | $1.02 B |
| 12/23/2024 | $3.17 | $3.12 (-1.58%) | $3.20 | $3.03 | 449,300 | $1.04 B |
| 12/20/2024 | $3.03 | $3.23 (6.6%) | $3.29 | $3.03 | 297,289 | $1.08 B |
| 12/19/2024 | $3.14 | $3.08 (-1.91%) | $3.14 | $2.96 | 806,700 | $1.03 B |
| 12/18/2024 | $3.26 | $3.15 (-3.37%) | $3.27 | $3.13 | 437,328 | $1.05 B |
| 12/17/2024 | $3.23 | $3.27 (1.24%) | $3.27 | $3.16 | 283,117 | $1.09 B |
| 12/16/2024 | $3.24 | $3.23 (-0.31%) | $3.29 | $3.21 | 342,723 | $1.08 B |
| 12/13/2024 | $3.24 | $3.24 (0%) | $3.33 | $3.16 | 570,700 | $1.08 B |
| 12/12/2024 | $3.31 | $3.26 (-1.51%) | $3.34 | $3.22 | 494,400 | $1.09 B |
| 12/11/2024 | $3.27 | $3.33 (1.83%) | $3.39 | $3.19 | 1.05 M | $1.11 B |
| 12/10/2024 | $3.34 | $3.28 (-1.8%) | $3.38 | $3.23 | 564,400 | $1.10 B |
| 12/09/2024 | $3.35 | $3.36 (0.3%) | $3.55 | $3.29 | 578,000 | $1.12 B |
| 12/06/2024 | $3.30 | $3.29 (-0.3%) | $3.35 | $3.20 | 578,538 | $1.10 B |
| 12/05/2024 | $3.21 | $3.30 (2.8%) | $3.31 | $3.15 | 649,337 | $1.10 B |
| 12/04/2024 | $3.26 | $3.23 (-0.92%) | $3.35 | $3.23 | 565,810 | $1.08 B |
| 12/03/2024 | $3.23 | $3.25 (0.62%) | $3.28 | $3.19 | 536,718 | $1.09 B |
| 12/02/2024 | $3.28 | $3.25 (-0.91%) | $3.29 | $3.17 | 700,000 | $1.09 B |
| 11/29/2024 | $3.25 | $3.25 (0%) | $3.29 | $3.10 | 181,215 | $1.09 B |
| 11/27/2024 | $3.16 | $3.26 (3.16%) | $3.29 | $3.12 | 319,300 | $1.09 B |
| 11/26/2024 | $3.20 | $3.13 (-2.19%) | $3.25 | $3.10 | 358,824 | $1.05 B |
| 11/25/2024 | $2.99 | $3.19 (6.69%) | $3.21 | $2.92 | 557,029 | $1.07 B |
| 11/22/2024 | $2.90 | $2.96 (2.07%) | $2.99 | $2.83 | 420,600 | $990.60 M |
| 11/21/2024 | $2.86 | $2.87 (0.35%) | $2.89 | $2.71 | 412,700 | $960.48 M |
| 11/20/2024 | $2.73 | $2.79 (2.2%) | $2.84 | $2.73 | 418,700 | $933.70 M |
| 11/19/2024 | $2.82 | $2.80 (-0.71%) | $2.84 | $2.73 | 304,800 | $937.05 M |
| 11/18/2024 | $2.65 | $2.80 (5.66%) | $2.81 | $2.61 | 350,335 | $937.05 M |
| 11/15/2024 | $2.60 | $2.64 (1.54%) | $2.70 | $2.57 | 355,500 | $883.50 M |
| 11/14/2024 | $2.56 | $2.60 (1.56%) | $2.67 | $2.53 | 344,300 | $870.12 M |
| 11/13/2024 | $2.70 | $2.58 (-4.44%) | $2.74 | $2.57 | 432,142 | $863.42 M |
| 11/12/2024 | $2.85 | $2.64 (-7.37%) | $2.94 | $2.44 | 933,234 | $879.29 M |
| 11/11/2024 | $2.80 | $2.77 (-1.07%) | $2.85 | $2.73 | 258,959 | $922.59 M |
| 11/08/2024 | $2.85 | $2.80 (-1.75%) | $2.87 | $2.74 | 373,454 | $932.58 M |
| 11/07/2024 | $2.96 | $2.84 (-4.05%) | $2.99 | $2.83 | 272,502 | $945.90 M |
| 11/06/2024 | $3.01 | $2.98 (-1%) | $3.02 | $2.93 | 309,235 | $992.53 M |
| 11/05/2024 | $2.90 | $2.99 (3.1%) | $3.01 | $2.88 | 238,914 | $995.86 M |
| 11/04/2024 | $2.79 | $2.93 (5.02%) | $2.93 | $2.78 | 383,915 | $975.88 M |
| 11/01/2024 | $3.00 | $2.82 (-6%) | $3.00 | $2.67 | 713,948 | $939.24 M |
| 10/31/2024 | $3.00 | $2.95 (-1.67%) | $3.02 | $2.94 | 330,900 | $982.54 M |
| 10/30/2024 | $3.01 | $2.98 (-1%) | $3.05 | $2.96 | 232,900 | $992.53 M |
| 10/29/2024 | $2.96 | $3.00 (1.35%) | $3.01 | $2.89 | 257,051 | $999.20 M |
| 10/28/2024 | $3.02 | $2.98 (-1.32%) | $3.04 | $2.98 | 174,419 | $992.53 M |
| 10/25/2024 | $2.95 | $3.00 (1.69%) | $3.02 | $2.95 | 154,211 | $999.20 M |
| 10/24/2024 | $3.00 | $2.96 (-1.33%) | $3.01 | $2.90 | 247,300 | $985.87 M |
| 10/23/2024 | $3.05 | $2.99 (-1.97%) | $3.06 | $2.99 | 178,704 | $995.86 M |
| 10/22/2024 | $3.03 | $3.05 (0.66%) | $3.07 | $3.00 | 188,349 | $1.02 B |
| 10/21/2024 | $3.06 | $3.03 (-0.98%) | $3.08 | $3.00 | 145,010 | $1.01 B |
| 10/18/2024 | $3.01 | $3.08 (2.33%) | $3.12 | $3.00 | 150,722 | $1.03 B |
| 10/17/2024 | $3.01 | $3.00 (-0.33%) | $3.04 | $3.00 | 217,000 | $999.20 M |
| 10/16/2024 | $3.06 | $3.02 (-1.31%) | $3.13 | $3.02 | 179,624 | $1.01 B |
| 10/15/2024 | $3.01 | $3.04 (1%) | $3.07 | $2.99 | 178,229 | $1.01 B |
| 10/14/2024 | $3.03 | $3.02 (-0.33%) | $3.05 | $2.99 | 148,300 | $1.01 B |
| 10/11/2024 | $2.94 | $3.02 (2.72%) | $3.03 | $2.93 | 174,834 | $1.01 B |
| 10/10/2024 | $3.00 | $2.96 (-1.33%) | $3.01 | $2.89 | 265,400 | $985.87 M |
| 10/09/2024 | $3.03 | $3.01 (-0.66%) | $3.06 | $3.00 | 221,900 | $1.00 B |
| 10/08/2024 | $3.09 | $3.05 (-1.29%) | $3.11 | $3.03 | 260,518 | $1.02 B |
| 10/07/2024 | $3.15 | $3.13 (-0.63%) | $3.17 | $3.07 | 207,832 | $1.04 B |
| 10/04/2024 | $3.07 | $3.18 (3.58%) | $3.18 | $3.06 | 292,836 | $1.06 B |
| 10/03/2024 | $3.11 | $3.08 (-0.96%) | $3.11 | $3.02 | 177,600 | $1.03 B |
| 10/02/2024 | $3.01 | $3.10 (2.99%) | $3.11 | $2.85 | 292,506 | $1.03 B |
| 10/01/2024 | $3.00 | $3.02 (0.67%) | $3.06 | $2.96 | 337,616 | $1.01 B |
| 09/30/2024 | $3.04 | $2.99 (-1.64%) | $3.09 | $2.97 | 467,915 | $995.86 M |
| 09/27/2024 | $3.10 | $3.09 (-0.32%) | $3.20 | $3.08 | 225,100 | $1.03 B |
| 09/26/2024 | $3.15 | $3.09 (-1.9%) | $3.15 | $3.02 | 215,723 | $1.03 B |