5 DAY PERFORMANCE
+3.17%
1 MONTH PERFORMANCE
+10.32%
3 MONTH PERFORMANCE
+1.74%
6 MONTH PERFORMANCE
+27.84%
YEAR-TO-DATE PERFORMANCE
+150.86%
1 YEAR PERFORMANCE
+126.78%
IHS Holding Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $7.08 | $7.33 (3.53%) | $7.48 | $7.07 | 3.81 M | $2.36 B |
| 12/03/2025 | $6.97 | $7.10 (1.87%) | $7.10 | $6.93 | 591.30 K | $2.28 B |
| 12/02/2025 | $7.00 | $6.99 (-0.14%) | $7.11 | $6.93 | 880.92 K | $2.25 B |
| 12/01/2025 | $7.00 | $7.09 (1.29%) | $7.18 | $6.86 | 775.51 K | $2.28 B |
| 11/28/2025 | $6.87 | $7.10 (3.35%) | $7.10 | $6.84 | 581.22 K | $2.28 B |
| 11/26/2025 | $6.74 | $6.87 (1.93%) | $7.00 | $6.73 | 814.20 K | $2.21 B |
| 11/25/2025 | $6.69 | $6.72 (0.45%) | $6.79 | $6.62 | 689.00 K | $2.16 B |
| 11/24/2025 | $6.25 | $6.70 (7.2%) | $6.72 | $6.25 | 951.83 K | $2.16 B |
| 11/21/2025 | $6.31 | $6.28 (-0.48%) | $6.38 | $6.22 | 878.84 K | $2.02 B |
| 11/20/2025 | $6.39 | $6.30 (-1.41%) | $6.56 | $6.26 | 998.03 K | $2.03 B |
| 11/19/2025 | $6.31 | $6.33 (0.32%) | $6.46 | $6.27 | 972.70 K | $2.04 B |
| 11/18/2025 | $6.26 | $6.35 (1.44%) | $6.38 | $6.07 | 770.15 K | $2.04 B |
| 11/17/2025 | $6.24 | $6.25 (0.16%) | $6.33 | $6.10 | 674.00 K | $2.01 B |
| 11/14/2025 | $6.06 | $6.24 (2.97%) | $6.41 | $5.71 | 1.40 M | $2.01 B |
| 11/13/2025 | $6.79 | $6.43 (-5.3%) | $6.79 | $6.23 | 1.36 M | $2.07 B |
| 11/12/2025 | $7.57 | $6.88 (-9.11%) | $8.00 | $6.78 | 2.13 M | $2.21 B |
| 11/11/2025 | $6.50 | $6.73 (3.54%) | $6.82 | $6.47 | 514.10 K | $2.17 B |
| 11/10/2025 | $6.64 | $6.52 (-1.81%) | $6.68 | $6.51 | 304.20 K | $2.10 B |
| 11/07/2025 | $6.41 | $6.61 (3.12%) | $6.62 | $6.37 | 296.70 K | $2.13 B |
| 11/06/2025 | $6.61 | $6.41 (-3.03%) | $6.61 | $6.34 | 393.73 K | $2.06 B |
| 11/05/2025 | $6.57 | $6.63 (0.91%) | $6.67 | $6.52 | 336.30 K | $2.13 B |
| 11/04/2025 | $6.69 | $6.64 (-0.75%) | $6.75 | $6.47 | 370.10 K | $2.14 B |
| 11/03/2025 | $6.77 | $6.58 (-2.81%) | $6.79 | $6.48 | 473.32 K | $2.12 B |
| 10/31/2025 | $6.63 | $6.85 (3.32%) | $6.90 | $6.60 | 393.83 K | $2.20 B |
| 10/30/2025 | $6.83 | $6.67 (-2.34%) | $6.86 | $6.64 | 219.35 K | $2.15 B |
| 10/29/2025 | $7.00 | $6.83 (-2.43%) | $7.00 | $6.77 | 350.60 K | $2.20 B |
| 10/28/2025 | $6.84 | $6.95 (1.61%) | $7.00 | $6.75 | 527.24 K | $2.24 B |
| 10/27/2025 | $6.85 | $6.84 (-0.15%) | $6.86 | $6.75 | 207.27 K | $2.20 B |
| 10/24/2025 | $6.72 | $6.78 (0.89%) | $6.82 | $6.64 | 404.42 K | $2.18 B |
| 10/23/2025 | $6.59 | $6.72 (1.97%) | $6.74 | $6.59 | 278.76 K | $2.16 B |
| 10/22/2025 | $6.63 | $6.54 (-1.36%) | $6.63 | $6.48 | 368.85 K | $2.10 B |
| 10/21/2025 | $6.72 | $6.64 (-1.19%) | $6.74 | $6.61 | 260.03 K | $2.14 B |
| 10/20/2025 | $6.60 | $6.69 (1.36%) | $6.73 | $6.57 | 328.22 K | $2.15 B |
| 10/17/2025 | $6.74 | $6.65 (-1.34%) | $6.74 | $6.59 | 245.72 K | $2.14 B |
| 10/16/2025 | $6.73 | $6.79 (0.89%) | $6.90 | $6.72 | 412.32 K | $2.19 B |
| 10/15/2025 | $6.64 | $6.68 (0.6%) | $6.70 | $6.56 | 333.90 K | $2.15 B |
| 10/14/2025 | $6.49 | $6.60 (1.69%) | $6.65 | $6.43 | 343.80 K | $2.12 B |
| 10/13/2025 | $6.54 | $6.52 (-0.31%) | $6.64 | $6.48 | 361.53 K | $2.10 B |
| 10/10/2025 | $6.72 | $6.43 (-4.32%) | $6.78 | $6.38 | 519.43 K | $2.07 B |
| 10/09/2025 | $6.86 | $6.71 (-2.19%) | $6.88 | $6.69 | 255.82 K | $2.16 B |
| 10/08/2025 | $6.83 | $6.86 (0.44%) | $6.94 | $6.77 | 414.04 K | $2.21 B |
| 10/07/2025 | $6.70 | $6.74 (0.6%) | $6.81 | $6.67 | 293.10 K | $2.17 B |
| 10/06/2025 | $6.73 | $6.68 (-0.74%) | $6.85 | $6.66 | 472.60 K | $2.15 B |
| 10/03/2025 | $6.80 | $6.73 (-1.03%) | $6.85 | $6.72 | 291.22 K | $2.17 B |
| 10/02/2025 | $6.90 | $6.79 (-1.59%) | $6.90 | $6.75 | 268.42 K | $2.19 B |
| 10/01/2025 | $6.82 | $6.91 (1.32%) | $6.94 | $6.73 | 566.44 K | $2.22 B |
| 09/30/2025 | $6.75 | $6.82 (1.04%) | $7.05 | $6.73 | 879.04 K | $2.19 B |
| 09/29/2025 | $6.75 | $6.68 (-1.04%) | $6.75 | $6.57 | 429.30 K | $2.15 B |
| 09/26/2025 | $6.74 | $6.67 (-1.04%) | $6.76 | $6.63 | 251.43 K | $2.15 B |
| 09/25/2025 | $6.70 | $6.71 (0.15%) | $6.83 | $6.64 | 259.80 K | $2.16 B |
| 09/24/2025 | $6.82 | $6.73 (-1.32%) | $6.85 | $6.72 | 354.60 K | $2.17 B |
| 09/23/2025 | $6.95 | $6.84 (-1.58%) | $6.95 | $6.74 | 359.13 K | $2.20 B |
| 09/22/2025 | $6.79 | $6.95 (2.36%) | $7.01 | $6.68 | 652.86 K | $2.24 B |
| 09/19/2025 | $6.91 | $6.84 (-1.01%) | $6.95 | $6.79 | 990.43 K | $2.20 B |
| 09/18/2025 | $6.94 | $6.92 (-0.29%) | $6.96 | $6.80 | 358.11 K | $2.23 B |
| 09/17/2025 | $7.00 | $6.92 (-1.14%) | $7.06 | $6.90 | 465.08 K | $2.23 B |
| 09/16/2025 | $7.29 | $6.99 (-4.12%) | $7.29 | $6.88 | 729.50 K | $2.25 B |
| 09/15/2025 | $7.60 | $7.17 (-5.66%) | $7.61 | $7.13 | 783.03 K | $2.31 B |
| 09/12/2025 | $7.32 | $7.61 (3.96%) | $7.66 | $7.24 | 829.65 K | $2.45 B |
| 09/11/2025 | $7.20 | $7.33 (1.81%) | $7.36 | $7.13 | 488.64 K | $2.36 B |
| 09/10/2025 | $7.25 | $7.20 (-0.69%) | $7.34 | $7.20 | 207.71 K | $2.32 B |
| 09/09/2025 | $7.40 | $7.22 (-2.43%) | $7.40 | $7.19 | 496.11 K | $2.32 B |
| 09/08/2025 | $7.29 | $7.38 (1.23%) | $7.43 | $7.21 | 451.20 K | $2.38 B |
| 09/05/2025 | $7.18 | $7.27 (1.25%) | $7.37 | $7.11 | 413.02 K | $2.34 B |
| 09/04/2025 | $7.19 | $7.20 (0.14%) | $7.24 | $7.14 | 234.10 K | $2.32 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
