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

Anghami Inc. - Ordinary Shares (NQ: ANGH )

1.270 +0.050 (+4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Jul 29, 2022 2.860 2.921 2.510 2.600 137,176 -0.25(-8.77%)
Jul 28, 2022 2.860 2.950 2.630 2.850 242,166 -0.15(-5.00%)
Jul 27, 2022 3.050 4.080 2.891 3.000 2,615,350 -0.01(-0.33%)
Jul 26, 2022 3.040 3.264 2.930 3.010 62,426 -0.04(-1.31%)
Jul 25, 2022 3.090 3.240 3.050 3.050 64,886 -0.03(-0.97%)
Jul 22, 2022 3.370 3.494 3.020 3.080 47,046 -0.32(-9.41%)
Jul 21, 2022 3.550 3.910 3.360 3.400 123,352 -0.12(-3.41%)
Jul 20, 2022 3.470 3.620 3.470 3.520 109,089 -0.08(-2.27%)
Jul 19, 2022 3.210 3.810 3.202 3.602 381,785 +0.50(+16.19%)
Jul 18, 2022 3.470 3.490 3.080 3.100 74,201 -0.27(-8.01%)
Jul 15, 2022 3.430 3.510 3.220 3.370 54,692 -0.02(-0.59%)
Jul 14, 2022 3.600 3.780 3.340 3.390 110,228 -0.32(-8.63%)
Jul 13, 2022 4.080 4.260 3.680 3.710 129,931 -0.40(-9.73%)
Jul 12, 2022 4.080 4.250 3.710 4.110 105,627 +0.05(+1.23%)
Jul 11, 2022 4.180 4.180 3.990 4.060 5,510 +0.01(+0.32%)
Jul 08, 2022 4.330 4.330 4.047 4.047 10,016 -0.12(-2.95%)
Jul 07, 2022 4.220 4.300 3.850 4.170 56,329 -0.12(-2.80%)
Jul 06, 2022 4.240 4.300 4.110 4.290 38,087 +0.24(+5.93%)
Jul 05, 2022 4.500 4.760 3.912 4.050 844,168 -0.48(-10.60%)
Jul 01, 2022 4.550 4.700 4.410 4.530 43,616 -0.12(-2.58%)
Jun 30, 2022 4.410 5.414 4.300 4.650 329,188 +0.20(+4.49%)
Jun 29, 2022 4.740 4.810 4.320 4.450 44,339 -0.38(-7.87%)
Jun 28, 2022 5.050 5.050 4.500 4.830 134,248 -0.18(-3.59%)
Jun 27, 2022 6.370 6.800 4.675 5.010 1,522,356 -1.39(-21.72%)
Jun 24, 2022 7.220 8.500 6.340 6.400 164,147 -1.20(-15.79%)
Jun 23, 2022 6.680 7.870 6.680 7.600 87,780 +0.64(+9.20%)
Jun 22, 2022 6.510 7.860 6.500 6.960 235,369 +0.06(+0.87%)
Jun 21, 2022 5.990 7.300 5.750 6.900 269,566 +0.71(+11.47%)
Jun 17, 2022 5.750 6.727 5.580 6.190 48,153 +0.26(+4.38%)
Jun 16, 2022 6.100 6.129 5.630 5.930 28,782 -0.22(-3.58%)
Jun 15, 2022 6.400 6.670 6.130 6.150 8,262 +0.04(+0.65%)
Jun 14, 2022 6.060 6.740 6.050 6.110 37,391 -0.14(-2.24%)
Jun 13, 2022 6.250 6.362 6.070 6.250 4,866 -0.41(-6.16%)
Jun 10, 2022 6.250 6.896 5.850 6.660 42,810 +0.59(+9.72%)
Jun 09, 2022 6.690 6.700 6.070 6.070 11,479 -0.32(-5.01%)
Jun 08, 2022 6.450 6.792 6.390 6.390 4,587 +0.01(+0.16%)
Jun 07, 2022 6.210 6.600 6.120 6.380 6,504 +0.14(+2.24%)
Jun 06, 2022 6.570 6.870 6.100 6.240 11,707 -0.01(-0.16%)
Jun 03, 2022 6.690 6.800 6.250 6.250 3,756 -0.61(-8.89%)
Jun 02, 2022 6.520 7.030 6.520 6.860 2,150 +0.07(+1.03%)
Jun 01, 2022 6.850 6.940 6.323 6.790 53,355 +0.78(+12.91%)
May 31, 2022 7.150 7.150 6.000 6.014 26,963 -0.60(-9.02%)
May 27, 2022 6.110 6.768 6.100 6.610 19,581 +0.44(+7.13%)
May 26, 2022 6.260 6.690 5.934 6.170 40,406 -0.09(-1.44%)
May 25, 2022 6.100 6.440 5.820 6.260 35,021 +0.45(+7.75%)
May 24, 2022 6.724 6.724 5.750 5.810 104,013 -1.07(-15.55%)
May 23, 2022 7.960 7.960 6.780 6.880 27,732 -1.09(-13.68%)
May 20, 2022 7.360 8.470 7.300 7.970 74,642 +0.48(+6.41%)
May 19, 2022 7.310 7.540 7.020 7.490 12,694 +0.21(+2.88%)
May 18, 2022 7.330 7.500 7.270 7.280 7,794 -0.32(-4.21%)
May 17, 2022 7.170 7.700 7.170 7.600 5,775 +0.44(+6.15%)
May 16, 2022 7.340 7.510 7.010 7.160 5,710 -0.22(-2.98%)
May 13, 2022 7.590 7.600 7.071 7.380 17,235 +0.47(+6.80%)
May 12, 2022 6.970 6.973 6.500 6.910 20,743 +0.59(+9.34%)
May 11, 2022 6.150 6.640 6.000 6.320 16,232 +0.21(+3.44%)
May 10, 2022 7.040 7.040 6.030 6.110 46,699 -0.77(-11.19%)
May 09, 2022 7.270 7.520 6.730 6.880 20,058 -0.38(-5.23%)
May 06, 2022 7.770 7.770 7.100 7.260 33,730 -0.44(-5.71%)
May 05, 2022 8.350 8.350 7.643 7.700 29,135 -0.66(-7.89%)
May 04, 2022 8.430 8.446 8.070 8.360 20,222 +0.10(+1.21%)
May 03, 2022 8.350 8.420 8.050 8.260 18,663 -0.06(-0.72%)
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.