Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anghami Inc. - Ordinary Shares (NQ: ANGH )

1.190 -0.020 (-1.65%)
Streaming Delayed Price Updated: 10:03 AM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 8.840 8.840 8.500 8.630 55,969 +0.04(+0.47%)
Apr 28, 2022 8.550 8.920 8.520 8.590 31,246 +0.15(+1.78%)
Apr 27, 2022 8.690 8.935 8.320 8.440 77,028 -0.07(-0.82%)
Apr 26, 2022 9.000 9.457 8.500 8.510 147,349 -0.49(-5.44%)
Apr 25, 2022 9.110 9.560 9.000 9.000 38,192 -0.06(-0.66%)
Apr 22, 2022 9.120 9.551 9.060 9.060 96,774 -0.13(-1.41%)
Apr 21, 2022 9.310 9.460 9.150 9.190 65,003 -0.11(-1.18%)
Apr 20, 2022 9.470 9.610 9.170 9.300 50,107 -0.18(-1.90%)
Apr 19, 2022 9.100 9.620 9.100 9.480 41,814 +0.44(+4.87%)
Apr 18, 2022 9.150 9.370 9.000 9.040 65,514 -0.33(-3.52%)
Apr 14, 2022 9.152 9.720 9.152 9.370 92,823 -0.21(-2.19%)
Apr 13, 2022 9.200 9.750 9.070 9.580 99,039 +0.37(+4.02%)
Apr 12, 2022 9.530 10.41 9.060 9.210 92,057 -0.42(-4.36%)
Apr 11, 2022 10.23 10.60 9.510 9.630 235,067 -0.93(-8.81%)
Apr 08, 2022 11.55 11.55 10.50 10.56 156,758 -0.53(-4.78%)
Apr 07, 2022 10.90 11.87 10.25 11.09 415,751 +0.42(+3.94%)
Apr 06, 2022 11.58 13.70 10.12 10.67 1,284,389 -2.74(-20.43%)
Apr 05, 2022 9.420 16.80 8.862 13.41 7,740,693 +4.32(+47.52%)
Apr 04, 2022 8.830 9.320 8.700 9.090 104,808 +0.39(+4.48%)
Apr 01, 2022 8.770 9.140 8.600 8.700 63,538 -0.07(-0.80%)
Mar 31, 2022 9.460 9.670 8.770 8.770 168,133 -0.32(-3.52%)
Mar 30, 2022 9.500 10.24 9.090 9.090 157,211 -0.49(-5.11%)
Mar 29, 2022 9.690 10.72 9.430 9.580 294,244 +0.01(+0.10%)
Mar 28, 2022 10.74 10.74 9.500 9.570 60,630 -0.75(-7.27%)
Mar 25, 2022 10.75 11.22 10.06 10.32 75,550 -0.31(-2.92%)
Mar 24, 2022 10.83 11.13 10.63 10.63 34,733 -0.18(-1.67%)
Mar 23, 2022 10.50 11.10 10.33 10.81 48,048 +0.09(+0.84%)
Mar 22, 2022 10.69 11.03 10.50 10.72 41,684 +0.13(+1.23%)
Mar 21, 2022 10.94 11.04 10.13 10.59 46,604 -0.31(-2.84%)
Mar 18, 2022 10.30 11.29 10.18 10.90 115,059 +0.46(+4.41%)
Mar 17, 2022 10.56 11.00 10.00 10.44 90,146 +0.19(+1.85%)
Mar 16, 2022 9.940 10.41 9.760 10.25 48,337 +0.11(+1.08%)
Mar 15, 2022 9.760 10.48 9.410 10.14 61,459 +0.29(+2.94%)
Mar 14, 2022 10.36 10.57 9.660 9.850 91,349 -0.72(-6.81%)
Mar 11, 2022 10.45 11.30 10.40 10.57 158,674 +0.07(+0.67%)
Mar 10, 2022 11.60 11.81 10.40 10.50 582,297 -1.34(-11.32%)
Mar 09, 2022 12.21 12.90 11.20 11.84 322,202 -0.03(-0.25%)
Mar 08, 2022 11.67 12.40 11.10 11.87 232,049 +0.50(+4.40%)
Mar 07, 2022 13.11 13.79 11.34 11.37 627,037 -2.13(-15.78%)
Mar 04, 2022 15.28 16.27 13.44 13.50 383,199 -2.10(-13.46%)
Mar 03, 2022 18.01 18.32 15.01 15.60 624,083 -3.13(-16.71%)
Mar 02, 2022 17.05 19.30 17.05 18.73 889,254 +1.68(+9.85%)
Mar 01, 2022 16.99 17.75 16.51 17.05 379,219 -0.03(-0.18%)
Feb 28, 2022 16.33 18.82 16.11 17.08 603,270 -0.62(-3.50%)
Feb 25, 2022 15.11 20.49 15.35 17.70 4,081,884 +2.95(+20.00%)
Feb 24, 2022 13.18 15.34 13.00 14.75 485,625 -0.40(-2.64%)
Feb 23, 2022 13.65 16.40 13.62 15.15 1,027,593 +1.45(+10.58%)
Feb 22, 2022 15.20 17.94 14.91 13.70 1,082,213 -2.64(-16.16%)
Feb 18, 2022 16.34 0 -12.54(-43.42%)
Feb 17, 2022 10.96 33.13 10.29 28.88 20,340,664 +17.83(+161.36%)
Feb 16, 2022 11.69 12.00 10.91 11.05 131,947 -0.73(-6.20%)
Feb 15, 2022 11.50 12.81 11.50 11.78 160,101 -0.47(-3.84%)
Feb 14, 2022 12.90 12.90 11.51 12.25 106,207 +0.20(+1.66%)
Feb 11, 2022 12.95 13.20 10.50 12.05 281,058 -0.35(-2.82%)
Feb 10, 2022 12.25 15.99 11.67 12.40 1,059,936 +1.15(+10.22%)
Feb 09, 2022 13.82 13.82 11.17 11.25 395,498 -2.22(-16.48%)
Feb 08, 2022 18.25 18.30 12.39 13.47 525,672 -6.03(-30.92%)
Feb 07, 2022 17.10 23.10 16.47 19.50 4,433,282 +7.43(+61.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.