ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

IHS Holding Limited Ordinary Shares (NY:IHS)

7.280 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 7.220 7.400 7.180 7.280 611,756 +0.00(+0.00%)
Dec 26, 2025 7.260 7.300 7.190 7.280 395,226 +0.03(+0.41%)
Dec 24, 2025 7.270 7.280 7.180 7.250 242,481 +0.01(+0.14%)
Dec 23, 2025 7.210 7.240 7.080 7.240 575,069 +0.03(+0.42%)
Dec 22, 2025 7.410 7.460 7.210 7.210 658,252 -0.13(-1.77%)
Dec 19, 2025 7.400 7.525 7.250 7.340 962,763 -0.08(-1.08%)
Dec 18, 2025 7.170 7.440 7.170 7.420 1,252,404 +0.31(+4.36%)
Dec 17, 2025 7.300 7.370 7.075 7.110 914,804 -0.16(-2.20%)
Dec 16, 2025 7.370 7.420 7.190 7.270 457,411 -0.10(-1.36%)
Dec 15, 2025 7.460 7.490 7.340 7.370 1,120,816 +0.02(+0.27%)
Dec 12, 2025 7.700 7.750 7.330 7.350 1,231,375 -0.37(-4.79%)
Dec 11, 2025 7.780 7.960 7.660 7.720 1,055,656 -0.03(-0.39%)
Dec 10, 2025 7.540 7.795 7.450 7.750 1,015,244 +0.23(+3.06%)
Dec 09, 2025 7.480 7.577 7.460 7.520 913,226 +0.04(+0.53%)
Dec 08, 2025 7.570 7.575 7.430 7.480 677,136 -0.03(-0.40%)
Dec 05, 2025 7.470 7.660 7.425 7.510 988,768 +0.18(+2.46%)
Dec 04, 2025 7.080 7.480 7.070 7.330 3,891,105 +0.23(+3.24%)
Dec 03, 2025 6.970 7.100 6.925 7.100 591,301 +0.11(+1.57%)
Dec 02, 2025 7.000 7.110 6.930 6.990 880,923 -0.10(-1.41%)
Dec 01, 2025 7.000 7.175 6.860 7.090 775,514 -0.01(-0.14%)
Nov 28, 2025 6.870 7.100 6.840 7.100 581,222 +0.23(+3.35%)
Nov 26, 2025 6.740 7.000 6.730 6.870 814,170 +0.15(+2.23%)
Nov 25, 2025 6.690 6.790 6.620 6.720 688,963 +0.02(+0.30%)
Nov 24, 2025 6.250 6.720 6.250 6.700 951,627 +0.42(+6.69%)
Nov 21, 2025 6.310 6.380 6.222 6.280 878,838 -0.02(-0.32%)
Nov 20, 2025 6.390 6.560 6.260 6.300 997,948 -0.03(-0.47%)
Nov 19, 2025 6.310 6.460 6.270 6.330 972,650 -0.02(-0.31%)
Nov 18, 2025 6.260 6.375 6.070 6.350 770,126 +0.10(+1.60%)
Nov 17, 2025 6.240 6.330 6.100 6.250 673,989 +0.01(+0.16%)
Nov 14, 2025 6.060 6.410 5.710 6.240 1,403,074 -0.19(-2.95%)
Nov 13, 2025 6.790 6.792 6.225 6.430 1,361,036 -0.45(-6.54%)
Nov 12, 2025 7.570 8.000 6.780 6.880 2,127,773 +0.15(+2.23%)
Nov 11, 2025 6.500 6.820 6.470 6.730 509,651 +0.21(+3.22%)
Nov 10, 2025 6.640 6.680 6.505 6.520 304,162 -0.09(-1.36%)
Nov 07, 2025 6.410 6.620 6.370 6.610 296,657 +0.20(+3.12%)
Nov 06, 2025 6.610 6.610 6.340 6.410 393,730 -0.22(-3.32%)
Nov 05, 2025 6.570 6.670 6.520 6.630 336,261 -0.01(-0.15%)
Nov 04, 2025 6.690 6.745 6.470 6.640 370,089 +0.06(+0.91%)
Nov 03, 2025 6.770 6.790 6.475 6.580 473,190 -0.27(-3.94%)
Oct 31, 2025 6.630 6.900 6.600 6.850 393,827 +0.18(+2.70%)
Oct 30, 2025 6.830 6.864 6.640 6.670 219,345 -0.16(-2.34%)
Oct 29, 2025 7.000 7.000 6.770 6.830 350,600 -0.12(-1.73%)
Oct 28, 2025 6.840 7.000 6.750 6.950 527,238 +0.11(+1.61%)
Oct 27, 2025 6.850 6.860 6.753 6.840 207,221 +0.06(+0.88%)
Oct 24, 2025 6.720 6.815 6.640 6.780 404,415 +0.06(+0.89%)
Oct 23, 2025 6.590 6.740 6.590 6.720 278,739 +0.18(+2.75%)
Oct 22, 2025 6.630 6.630 6.480 6.540 368,847 -0.10(-1.51%)
Oct 21, 2025 6.720 6.740 6.610 6.640 260,030 -0.05(-0.75%)
Oct 20, 2025 6.600 6.730 6.570 6.690 328,215 +0.04(+0.60%)
Oct 17, 2025 6.740 6.740 6.590 6.650 245,715 -0.14(-2.06%)
Oct 16, 2025 6.730 6.895 6.720 6.790 412,317 +0.11(+1.65%)
Oct 15, 2025 6.640 6.700 6.560 6.680 333,871 +0.08(+1.21%)
Oct 14, 2025 6.490 6.650 6.430 6.600 343,725 +0.08(+1.23%)
Oct 13, 2025 6.540 6.640 6.480 6.520 361,532 +0.09(+1.40%)
Oct 10, 2025 6.720 6.780 6.380 6.430 519,428 -0.28(-4.17%)
Oct 09, 2025 6.860 6.880 6.690 6.710 255,815 -0.15(-2.19%)
Oct 08, 2025 6.830 6.944 6.773 6.860 414,021 +0.12(+1.78%)
Oct 07, 2025 6.700 6.810 6.665 6.740 293,075 +0.06(+0.90%)
Oct 06, 2025 6.730 6.851 6.660 6.680 472,573 -0.05(-0.74%)
Oct 03, 2025 6.800 6.850 6.720 6.730 291,215 -0.06(-0.88%)
Oct 02, 2025 6.900 6.900 6.750 6.790 268,422 -0.12(-1.74%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.