Skip to main content

IHS Holding Limited Ordinary Shares (NY:IHS)

5.560 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 5.580 5.600 5.495 5.560 541,874 +0.00(+0.00%)
Jun 27, 2025 5.490 5.560 5.400 5.560 713,186 +0.11(+2.02%)
Jun 26, 2025 5.650 5.650 5.450 5.450 676,626 -0.22(-3.88%)
Jun 25, 2025 5.760 5.790 5.635 5.670 497,826 -0.08(-1.39%)
Jun 24, 2025 5.620 5.810 5.590 5.750 711,142 +0.14(+2.50%)
Jun 23, 2025 5.670 5.675 5.530 5.610 846,563 -0.16(-2.77%)
Jun 20, 2025 5.760 5.790 5.660 5.770 1,323,465 +0.02(+0.35%)
Jun 18, 2025 5.770 5.850 5.690 5.750 515,598 +0.01(+0.17%)
Jun 17, 2025 5.850 5.860 5.711 5.740 373,586 -0.14(-2.38%)
Jun 16, 2025 5.640 5.915 5.630 5.880 798,495 +0.25(+4.44%)
Jun 13, 2025 5.840 5.895 5.500 5.630 818,625 -0.33(-5.54%)
Jun 12, 2025 5.770 5.960 5.670 5.960 656,921 +0.23(+4.01%)
Jun 11, 2025 5.850 5.890 5.730 5.730 502,083 -0.12(-2.05%)
Jun 10, 2025 5.850 5.900 5.750 5.850 752,657 +0.03(+0.52%)
Jun 09, 2025 5.670 5.900 5.600 5.820 1,062,714 +0.18(+3.19%)
Jun 06, 2025 5.670 5.730 5.620 5.640 463,170 -0.05(-0.88%)
Jun 05, 2025 5.750 5.770 5.550 5.690 755,789 -0.04(-0.70%)
Jun 04, 2025 5.710 5.790 5.570 5.730 848,993 +0.10(+1.78%)
Jun 03, 2025 5.750 5.760 5.570 5.630 1,087,780 -0.16(-2.76%)
Jun 02, 2025 5.530 5.805 5.450 5.790 1,711,665 +0.24(+4.32%)
May 30, 2025 5.490 5.555 5.380 5.550 967,566 +0.12(+2.21%)
May 29, 2025 5.330 5.510 5.220 5.430 1,042,607 +0.21(+4.02%)
May 28, 2025 5.490 5.490 5.100 5.220 1,853,121 -0.27(-4.92%)
May 27, 2025 5.500 5.590 5.391 5.490 1,864,876 +0.11(+2.04%)
May 23, 2025 5.490 5.495 5.330 5.380 558,874 -0.12(-2.18%)
May 22, 2025 5.360 5.540 5.270 5.500 968,539 +0.10(+1.85%)
May 21, 2025 5.630 5.670 5.250 5.400 2,054,898 -0.16(-2.88%)
May 20, 2025 6.280 6.300 5.360 5.560 2,867,636 -0.69(-11.04%)
May 19, 2025 6.240 6.280 6.040 6.250 1,369,114 -0.03(-0.48%)
May 16, 2025 6.120 6.300 6.030 6.280 852,892 +0.13(+2.11%)
May 15, 2025 6.100 6.170 6.000 6.150 1,153,697 +0.02(+0.33%)
May 14, 2025 6.070 6.150 5.930 6.130 1,137,581 +0.06(+0.99%)
May 13, 2025 5.970 6.110 5.900 6.070 1,155,907 +0.10(+1.68%)
May 12, 2025 5.820 6.010 5.720 5.970 1,444,225 +0.27(+4.74%)
May 09, 2025 5.710 5.750 5.630 5.700 790,141 -0.01(-0.18%)
May 08, 2025 5.950 6.000 5.700 5.710 1,253,118 -0.23(-3.87%)
May 07, 2025 5.400 5.970 5.360 5.940 3,157,002 +0.50(+9.19%)
May 06, 2025 4.900 5.490 4.870 5.440 4,089,610 +0.48(+9.68%)
May 05, 2025 4.920 5.058 4.870 4.960 961,570 +0.06(+1.22%)
May 02, 2025 5.020 5.090 4.850 4.900 785,576 -0.07(-1.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.