IHS Holding Ltd (IHS) Historical Stock Data
7.25 ↑0.01 (0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IHS is up 0.01% a day on average. There have been 16 days where IHS Holding Ltd closed green and 14 days where IHS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 7.27 | 7.25 | ↓$0.02 (-0.28%) | 7.21 | 7.28 | 242.40K |
| 2025-12-23 | 7.21 | 7.24 | ↑$0.03 (0.42%) | 7.08 | 7.24 | 504.14K |
| 2025-12-22 | 7.41 | 7.21 | ↓$0.20 (-2.70%) | 7.21 | 7.46 | 589.57K |
| 2025-12-19 | 7.40 | 7.34 | ↓$0.06 (-0.81%) | 7.26 | 7.53 | 543.29K |
| 2025-12-18 | 7.17 | 7.42 | ↑$0.25 (3.49%) | 7.17 | 7.44 | 1.25M |
| 2025-12-17 | 7.30 | 7.11 | ↓$0.19 (-2.60%) | 7.08 | 7.37 | 396.14K |
| 2025-12-16 | 7.37 | 7.27 | ↓$0.10 (-1.36%) | 7.19 | 7.41 | 386.85K |
| 2025-12-15 | 7.46 | 7.37 | ↓$0.09 (-1.21%) | 7.34 | 7.49 | 598.69K |
| 2025-12-12 | 7.70 | 7.35 | ↓$0.35 (-4.55%) | 7.34 | 7.75 | 712.29K |
| 2025-12-11 | 7.78 | 7.72 | ↓$0.06 (-0.77%) | 7.66 | 7.96 | 0.94M |
| 2025-12-10 | 7.54 | 7.75 | ↑$0.21 (2.79%) | 7.45 | 7.80 | 0.96M |
| 2025-12-09 | 7.48 | 7.52 | ↑$0.04 (0.53%) | 7.46 | 7.58 | 827.58K |
| 2025-12-08 | 7.57 | 7.48 | ↓$0.09 (-1.19%) | 7.43 | 7.58 | 624.33K |
| 2025-12-05 | 7.47 | 7.51 | ↑$0.04 (0.54%) | 7.43 | 7.66 | 0.93M |
| 2025-12-04 | 7.08 | 7.33 | ↑$0.25 (3.53%) | 7.07 | 7.48 | 3.81M |
| 2025-12-03 | 6.97 | 7.10 | ↑$0.13 (1.87%) | 6.93 | 7.10 | 591.25K |
| 2025-12-02 | 7.00 | 6.99 | ↓$0.01 (-0.14%) | 6.93 | 7.10 | 825.15K |
| 2025-12-01 | 7.00 | 7.09 | ↑$0.09 (1.29%) | 6.87 | 7.17 | 702.70K |
| 2025-11-28 | 6.87 | 7.10 | ↑$0.23 (3.35%) | 6.84 | 7.10 | 581.20K |
| 2025-11-26 | 6.74 | 6.87 | ↑$0.13 (1.93%) | 6.73 | 7.00 | 747.51K |
| 2025-11-25 | 6.69 | 6.72 | ↑$0.03 (0.45%) | 6.62 | 6.79 | 688.96K |
| 2025-11-24 | 6.25 | 6.70 | ↑$0.45 (7.20%) | 6.25 | 6.72 | 0.95M |
| 2025-11-21 | 6.31 | 6.28 | ↓$0.03 (-0.48%) | 6.22 | 6.38 | 806.86K |
| 2025-11-20 | 6.39 | 6.30 | ↓$0.09 (-1.41%) | 6.27 | 6.56 | 0.93M |
| 2025-11-19 | 6.31 | 6.33 | ↑$0.02 (0.32%) | 6.28 | 6.46 | 0.91M |
| 2025-11-18 | 6.26 | 6.35 | ↑$0.09 (1.44%) | 6.07 | 6.38 | 702.83K |
| 2025-11-17 | 6.24 | 6.25 | ↑$0.01 (0.16%) | 6.10 | 6.33 | 620.36K |
| 2025-11-14 | 6.06 | 6.24 | ↑$0.18 (2.97%) | 5.71 | 6.41 | 1.33M |
| 2025-11-13 | 6.79 | 6.43 | ↓$0.36 (-5.30%) | 6.23 | 6.79 | 1.29M |
| 2025-11-12 | 7.57 | 6.88 | ↓$0.69 (-9.11%) | 6.78 | 7.97 | 2.02M |
Create an account or log in to view more rows.
$IHS ready to explode
$IHS HOLDING STRONG FOR ALL OF YOU
$IHS Here we go!!!
$IHS upupup!
$IHS just bought a half position.
$IHS the price is wrong
$IHS MAY RIP TOMORROW
$IHS Many many bears
$IHS Fuk the 1% even though i feel like the 1%
$IHS what happen