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

Anghami Inc. - Ordinary Shares (NQ: ANGH )

1.210 -0.030 (-2.41%)
Streaming Delayed Price Updated: 3:24 PM EDT, Apr 19, 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 (%)
May 31, 2023 1.160 1.190 1.000 1.140 67,866 +0.05(+4.59%)
May 30, 2023 1.290 1.290 0.9500 1.090 114,720 -0.01(-0.91%)
May 26, 2023 1.120 1.170 1.100 1.100 22,324 -0.03(-2.65%)
May 25, 2023 1.310 1.310 1.120 1.130 14,958 -0.10(-7.76%)
May 24, 2023 1.225 1.225 1.225 1.225 485 -0.01(-1.21%)
May 23, 2023 1.190 1.260 1.170 1.240 12,472 +0.07(+6.27%)
May 22, 2023 1.200 1.260 1.167 1.167 9,149 -0.01(-1.12%)
May 19, 2023 1.180 1.260 1.150 1.180 6,825 -0.04(-3.28%)
May 18, 2023 1.330 1.360 1.180 1.220 27,088 +0.02(+1.67%)
May 17, 2023 1.450 1.520 1.150 1.200 77,852 +0.01(+0.84%)
May 16, 2023 1.130 1.340 1.130 1.190 44,493 -0.01(-0.83%)
May 15, 2023 1.190 1.210 1.140 1.200 5,591 +0.04(+3.45%)
May 12, 2023 1.200 1.270 1.150 1.160 31,673 -0.03(-2.52%)
May 11, 2023 1.130 1.230 1.130 1.190 27,168 +0.06(+5.31%)
May 10, 2023 1.110 1.270 1.110 1.130 18,569 +0.02(+1.80%)
May 09, 2023 1.190 1.250 1.100 1.110 39,790 -0.02(-1.78%)
May 08, 2023 1.350 1.400 1.130 1.130 101,794 -0.27(-19.28%)
May 05, 2023 1.400 1.480 1.400 1.400 10,981 -0.17(-10.83%)
May 04, 2023 1.220 1.590 1.220 1.570 195,878 +0.15(+10.56%)
May 03, 2023 1.520 1.560 1.220 1.420 287,859 -0.04(-2.74%)
May 02, 2023 1.120 1.860 0.9785 1.460 3,715,916 +0.63(+75.90%)
May 01, 2023 1.510 1.560 0.7200 0.8300 315,756 -0.75(-47.47%)
Apr 28, 2023 1.600 1.610 1.500 1.580 19,383 +0.03(+1.94%)
Apr 27, 2023 1.710 1.710 1.510 1.550 13,086 -0.08(-4.91%)
Apr 26, 2023 1.660 1.660 1.620 1.630 4,744 -0.02(-1.21%)
Apr 25, 2023 1.730 1.750 1.620 1.650 3,822 +0.03(+1.85%)
Apr 24, 2023 1.720 1.850 1.580 1.620 24,464 -0.09(-5.54%)
Apr 21, 2023 1.710 1.720 1.640 1.715 13,713 +0.18(+11.36%)
Apr 20, 2023 1.710 1.710 1.530 1.540 28,989 -0.13(-7.78%)
Apr 19, 2023 1.650 1.683 1.600 1.670 3,422 +0.03(+1.83%)
Apr 18, 2023 1.650 1.680 1.640 1.640 8,319 -0.02(-0.91%)
Apr 17, 2023 1.650 1.690 1.647 1.655 5,255 +0.05(+3.44%)
Apr 14, 2023 1.640 1.640 1.600 1.600 2,573 -0.07(-4.19%)
Apr 13, 2023 1.580 1.703 1.580 1.670 6,162 +0.06(+3.73%)
Apr 12, 2023 1.600 1.700 1.600 1.610 12,266 +0.01(+0.63%)
Apr 11, 2023 1.640 1.687 1.600 1.600 33,928 -0.03(-1.84%)
Apr 10, 2023 1.630 1.770 1.610 1.630 31,567 -0.04(-2.40%)
Apr 06, 2023 1.750 1.760 1.600 1.670 25,631 -0.08(-4.57%)
Apr 05, 2023 1.765 1.765 1.750 1.750 46,516 +0.05(+2.94%)
Apr 04, 2023 1.668 1.700 1.650 1.700 5,472 +0.02(+1.16%)
Apr 03, 2023 1.680 1.729 1.660 1.681 2,823 +0.02(+1.23%)
Mar 31, 2023 1.720 1.789 1.650 1.660 1,905 -0.09(-5.14%)
Mar 30, 2023 1.750 1.790 1.750 1.750 30,689 +0.01(+0.64%)
Mar 29, 2023 1.600 1.755 1.600 1.739 29,162 +0.11(+6.67%)
Mar 28, 2023 1.670 1.710 1.620 1.630 9,139 -0.09(-5.23%)
Mar 27, 2023 1.690 1.732 1.680 1.720 12,544 +0.04(+2.38%)
Mar 24, 2023 1.789 1.789 1.680 1.680 851 +0.02(+1.20%)
Mar 23, 2023 1.620 1.830 1.610 1.660 58,388 +0.05(+3.11%)
Mar 22, 2023 1.780 1.780 1.610 1.610 2,275 -0.12(-6.94%)
Mar 21, 2023 1.780 1.790 1.720 1.730 14,208 -0.06(-3.35%)
Mar 20, 2023 1.700 1.890 1.680 1.790 4,862 +0.14(+8.48%)
Mar 17, 2023 1.750 1.750 1.565 1.650 10,218 -0.06(-3.51%)
Mar 16, 2023 1.640 1.740 1.620 1.710 13,874 +0.17(+11.04%)
Mar 15, 2023 1.710 1.735 1.520 1.540 43,157 -0.17(-9.94%)
Mar 14, 2023 1.750 1.750 1.710 1.710 5,582 +0.00(+0.00%)
Mar 13, 2023 1.730 1.799 1.650 1.710 20,198 -0.03(-1.72%)
Mar 10, 2023 1.840 1.860 1.650 1.740 52,984 -0.05(-2.79%)
Mar 09, 2023 1.880 2.020 1.770 1.790 26,447 -0.14(-7.25%)
Mar 08, 2023 2.320 2.320 1.830 1.930 87,721 -0.37(-16.09%)
Mar 07, 2023 2.050 2.710 2.005 2.300 350,895 +0.47(+25.68%)
Mar 06, 2023 1.730 1.970 1.730 1.830 35,869 +0.18(+10.91%)
Mar 03, 2023 1.850 2.178 1.490 1.650 277,115 -0.26(-13.61%)
Mar 02, 2023 1.820 2.025 1.820 1.910 9,338 +0.04(+2.14%)
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.