IHS Holding Limited Ordinary Shares (IHS)
5.1950
-0.0950 (-1.80%)
NYSE · Last Trade: Apr 3rd, 10:34 AM EDT
Historical Prices For IHS Holding Limited Ordinary Shares (IHS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 5.17 | 5.31 | 5.12 | 5.29 | 420,387 | 5.29 |
| 4/01/2025 | 5.26 | 5.32 | 5.18 | 5.21 | 552,952 | 5.21 |
| 3/31/2025 | 5.28 | 5.30 | 5.07 | 5.22 | 1,104,097 | 5.22 |
| 3/28/2025 | 5.35 | 5.38 | 5.17 | 5.32 | 702,478 | 5.32 |
| 3/27/2025 | 5.24 | 5.42 | 5.18 | 5.37 | 766,278 | 5.37 |
| 3/26/2025 | 5.26 | 5.38 | 5.16 | 5.25 | 700,106 | 5.25 |
| 3/25/2025 | 5.45 | 5.47 | 5.25 | 5.35 | 925,530 | 5.35 |
| 3/24/2025 | 5.70 | 5.75 | 5.01 | 5.34 | 1,451,003 | 5.34 |
| 3/21/2025 | 4.70 | 5.27 | 4.70 | 5.25 | 2,521,141 | 5.25 |
| 3/20/2025 | 4.49 | 4.92 | 4.49 | 4.70 | 1,244,981 | 4.70 |
| 3/19/2025 | 4.41 | 4.65 | 4.41 | 4.52 | 1,228,728 | 4.52 |
| 3/18/2025 | 4.05 | 4.85 | 4.05 | 4.43 | 2,721,894 | 4.43 |
| 3/17/2025 | 3.81 | 3.94 | 3.81 | 3.91 | 578,691 | 3.91 |
| 3/14/2025 | 3.80 | 3.85 | 3.74 | 3.78 | 195,521 | 3.78 |
| 3/13/2025 | 3.69 | 3.81 | 3.69 | 3.71 | 129,569 | 3.71 |
| 3/12/2025 | 3.67 | 3.71 | 3.51 | 3.67 | 319,952 | 3.67 |
| 3/11/2025 | 3.45 | 3.68 | 3.43 | 3.67 | 273,378 | 3.67 |
| 3/10/2025 | 3.60 | 3.73 | 3.41 | 3.44 | 471,583 | 3.44 |
| 3/07/2025 | 3.53 | 3.64 | 3.46 | 3.56 | 162,105 | 3.56 |
| 3/06/2025 | 3.52 | 3.62 | 3.50 | 3.50 | 170,964 | 3.50 |
| 3/05/2025 | 3.56 | 3.64 | 3.48 | 3.56 | 363,025 | 3.56 |
| 3/04/2025 | 3.63 | 3.64 | 3.40 | 3.54 | 663,142 | 3.54 |
| 3/03/2025 | 3.63 | 3.79 | 3.58 | 3.62 | 324,728 | 3.62 |
| 2/28/2025 | 3.66 | 3.67 | 3.56 | 3.65 | 213,065 | 3.65 |
| 2/27/2025 | 3.75 | 3.81 | 3.63 | 3.65 | 182,039 | 3.65 |
| 2/26/2025 | 3.74 | 3.81 | 3.72 | 3.75 | 197,160 | 3.75 |
| 2/25/2025 | 3.82 | 3.85 | 3.69 | 3.74 | 250,459 | 3.74 |
| 2/24/2025 | 3.82 | 3.88 | 3.72 | 3.80 | 126,793 | 3.80 |
| 2/21/2025 | 3.85 | 3.85 | 3.75 | 3.80 | 116,290 | 3.80 |
| 2/20/2025 | 3.88 | 3.90 | 3.76 | 3.83 | 231,503 | 3.83 |
| 2/19/2025 | 3.95 | 3.95 | 3.85 | 3.87 | 113,696 | 3.87 |
| 2/18/2025 | 3.95 | 4.01 | 3.90 | 3.95 | 198,341 | 3.95 |
| 2/14/2025 | 4.12 | 4.19 | 3.95 | 3.95 | 359,650 | 3.95 |
| 2/13/2025 | 3.98 | 4.09 | 3.94 | 4.08 | 257,365 | 4.08 |
| 2/12/2025 | 3.86 | 3.96 | 3.81 | 3.94 | 179,181 | 3.94 |
| 2/11/2025 | 3.96 | 3.96 | 3.82 | 3.91 | 199,075 | 3.91 |
| 2/10/2025 | 3.84 | 4.00 | 3.81 | 3.99 | 361,530 | 3.99 |
| 2/07/2025 | 3.68 | 3.81 | 3.63 | 3.79 | 183,865 | 3.79 |
| 2/06/2025 | 3.76 | 3.77 | 3.63 | 3.71 | 200,156 | 3.71 |
| 2/05/2025 | 3.58 | 3.78 | 3.56 | 3.76 | 234,530 | 3.76 |
| 2/04/2025 | 3.60 | 3.77 | 3.52 | 3.56 | 684,053 | 3.56 |
| 2/03/2025 | 3.23 | 3.62 | 3.23 | 3.57 | 493,910 | 3.57 |
| 1/31/2025 | 3.48 | 3.52 | 3.27 | 3.28 | 1,737,045 | 3.28 |
| 1/30/2025 | 3.47 | 3.57 | 3.41 | 3.47 | 259,007 | 3.47 |
| 1/29/2025 | 3.46 | 3.50 | 3.41 | 3.44 | 221,409 | 3.44 |
| 1/28/2025 | 3.50 | 3.54 | 3.39 | 3.45 | 321,925 | 3.45 |
| 1/27/2025 | 3.74 | 3.74 | 3.44 | 3.54 | 465,524 | 3.54 |
| 1/24/2025 | 3.71 | 3.77 | 3.60 | 3.74 | 218,919 | 3.74 |
| 1/23/2025 | 3.50 | 3.90 | 3.47 | 3.75 | 566,516 | 3.75 |
| 1/22/2025 | 3.43 | 3.52 | 3.27 | 3.51 | 943,093 | 3.51 |
| 1/21/2025 | 3.21 | 3.48 | 3.20 | 3.45 | 394,319 | 3.45 |
| 1/17/2025 | 3.22 | 3.26 | 3.14 | 3.21 | 183,936 | 3.21 |
| 1/16/2025 | 3.11 | 3.21 | 3.06 | 3.19 | 189,799 | 3.19 |
| 1/15/2025 | 3.13 | 3.16 | 3.08 | 3.10 | 114,861 | 3.10 |
| 1/14/2025 | 3.09 | 3.10 | 3.02 | 3.07 | 160,304 | 3.07 |
| 1/13/2025 | 3.14 | 3.15 | 3.03 | 3.03 | 272,416 | 3.03 |
| 1/10/2025 | 3.19 | 3.19 | 3.01 | 3.14 | 350,373 | 3.14 |
| 1/08/2025 | 3.32 | 3.37 | 3.18 | 3.23 | 234,821 | 3.23 |
| 1/07/2025 | 3.42 | 3.47 | 3.27 | 3.35 | 397,641 | 3.35 |
| 1/06/2025 | 3.42 | 3.51 | 3.34 | 3.38 | 795,053 | 3.38 |
| 1/03/2025 | 3.22 | 3.48 | 3.15 | 3.37 | 450,623 | 3.37 |