-
5 DAY PERFORMANCE
+9.47% -
1 MONTH PERFORMANCE
-4.62% -
3 MONTH PERFORMANCE
-19.94% -
6 MONTH PERFORMANCE
-11.08% -
YEAR-TO-DATE PERFORMANCE
-37.17% -
1 YEAR PERFORMANCE
-41.02%
IHS Holding Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $2.86 | $2.87 (0.35%) | $2.89 | $2.71 | 412,668 | $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 |
| 09/25/2024 | $3.15 | $3.08 (-2.22%) | $3.15 | $3.05 | 150,522 | $1.03 B |
| 09/24/2024 | $3.06 | $3.18 (3.92%) | $3.19 | $3.03 | 224,120 | $1.06 B |
| 09/23/2024 | $2.99 | $3.04 (1.67%) | $3.10 | $2.92 | 258,839 | $1.01 B |
| 09/20/2024 | $3.00 | $2.98 (-0.67%) | $3.07 | $2.90 | 288,622 | $992.53 M |
| 09/19/2024 | $3.10 | $3.04 (-1.94%) | $3.10 | $3.03 | 199,528 | $1.01 B |
| 09/18/2024 | $3.10 | $3.06 (-1.29%) | $3.13 | $3.05 | 230,249 | $1.02 B |
| 09/17/2024 | $3.12 | $3.08 (-1.28%) | $3.14 | $3.05 | 214,806 | $1.03 B |
| 09/16/2024 | $3.08 | $3.10 (0.65%) | $3.13 | $3.00 | 190,049 | $1.03 B |
| 09/13/2024 | $3.15 | $3.09 (-1.9%) | $3.16 | $3.05 | 215,733 | $1.03 B |
| 09/12/2024 | $3.22 | $3.12 (-3.11%) | $3.22 | $3.11 | 140,139 | $1.04 B |
| 09/11/2024 | $3.07 | $3.21 (4.56%) | $3.29 | $2.97 | 263,700 | $1.07 B |
| 09/10/2024 | $3.02 | $3.07 (1.66%) | $3.10 | $2.98 | 260,800 | $1.02 B |
| 09/09/2024 | $3.03 | $3.02 (-0.33%) | $3.14 | $3.01 | 160,100 | $1.01 B |
| 09/06/2024 | $3.16 | $3.05 (-3.48%) | $3.16 | $3.00 | 146,532 | $1.02 B |
| 09/05/2024 | $3.18 | $3.19 (0.31%) | $3.20 | $3.06 | 211,300 | $1.06 B |
| 09/04/2024 | $3.14 | $3.16 (0.64%) | $3.25 | $3.07 | 230,543 | $1.05 B |
| 09/03/2024 | $3.28 | $3.14 (-4.27%) | $3.30 | $3.13 | 255,500 | $1.05 B |
| 08/30/2024 | $3.32 | $3.29 (-0.9%) | $3.38 | $3.27 | 201,442 | $1.10 B |
| 08/29/2024 | $3.42 | $3.32 (-2.92%) | $3.43 | $3.31 | 111,200 | $1.11 B |
| 08/28/2024 | $3.46 | $3.41 (-1.45%) | $3.48 | $3.37 | 165,724 | $1.14 B |
| 08/27/2024 | $3.53 | $3.46 (-1.98%) | $3.53 | $3.38 | 153,000 | $1.15 B |
| 08/26/2024 | $3.58 | $3.53 (-1.4%) | $3.68 | $3.51 | 260,418 | $1.18 B |
| 08/23/2024 | $3.61 | $3.60 (-0.28%) | $3.72 | $3.58 | 240,040 | $1.20 B |
| 08/22/2024 | $3.53 | $3.58 (1.42%) | $3.64 | $3.49 | 338,218 | $1.19 B |
| 08/21/2024 | $3.50 | $3.61 (3.14%) | $3.63 | $3.50 | 371,998 | $1.20 B |