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 (%)
Jul 31, 2023 1.100 1.185 1.080 1.185 12,418 +0.06(+5.80%)
Jul 28, 2023 1.150 1.150 1.080 1.120 3,746 +0.04(+3.70%)
Jul 27, 2023 1.120 1.200 1.080 1.080 8,606 -0.02(-1.82%)
Jul 26, 2023 1.200 1.200 1.100 1.100 23,060 -0.06(-5.17%)
Jul 25, 2023 1.150 1.190 1.100 1.160 9,701 +0.03(+2.65%)
Jul 24, 2023 1.180 1.180 1.120 1.130 9,860 +0.00(+0.00%)
Jul 21, 2023 1.180 1.180 1.100 1.130 18,189 +0.05(+4.63%)
Jul 20, 2023 1.080 1.150 1.010 1.080 28,996 +0.04(+3.85%)
Jul 19, 2023 1.060 1.110 1.010 1.040 28,861 +0.03(+2.97%)
Jul 18, 2023 1.060 1.060 0.9858 1.010 30,758 -0.04(-3.81%)
Jul 17, 2023 1.080 1.185 0.9500 1.050 91,347 -0.03(-2.78%)
Jul 14, 2023 1.190 1.200 1.080 1.080 15,627 -0.02(-1.82%)
Jul 13, 2023 1.130 1.150 1.080 1.100 2,676 +0.00(+0.00%)
Jul 12, 2023 1.200 1.200 1.050 1.100 17,874 -0.03(-2.65%)
Jul 11, 2023 1.110 1.190 1.050 1.130 11,407 +0.03(+2.73%)
Jul 10, 2023 1.100 1.100 1.040 1.100 20,835 +0.00(+0.00%)
Jul 07, 2023 1.150 1.150 1.090 1.100 52,833 -0.05(-4.35%)
Jul 06, 2023 1.160 1.160 1.150 1.150 5,779 -0.01(-0.86%)
Jul 05, 2023 1.200 1.200 1.160 1.160 41,564 -0.04(-3.33%)
Jul 03, 2023 1.200 1.200 1.160 1.200 4,376 +0.03(+2.56%)
Jun 30, 2023 1.171 1.185 1.150 1.170 20,363 -0.01(-0.85%)
Jun 29, 2023 1.180 1.200 1.140 1.180 3,520 +0.02(+1.72%)
Jun 28, 2023 1.200 1.200 1.140 1.160 14,346 -0.01(-0.85%)
Jun 27, 2023 1.180 1.200 1.170 1.170 13,737 +0.00(+0.00%)
Jun 26, 2023 1.200 1.220 1.140 1.170 12,107 -0.02(-1.68%)
Jun 23, 2023 1.130 1.190 1.130 1.190 3,792 +0.06(+5.31%)
Jun 22, 2023 1.050 1.150 1.050 1.130 6,386 +0.06(+5.61%)
Jun 21, 2023 1.080 1.140 0.9800 1.070 68,192 +0.01(+0.94%)
Jun 20, 2023 1.200 1.220 1.040 1.060 78,044 -0.13(-11.01%)
Jun 16, 2023 1.240 1.300 1.170 1.191 21,166 +0.05(+3.99%)
Jun 15, 2023 1.220 1.320 1.110 1.145 70,559 -0.04(-3.75%)
Jun 14, 2023 1.110 1.210 1.110 1.190 9,087 +0.05(+4.39%)
Jun 13, 2023 1.100 1.185 1.040 1.140 60,737 +0.07(+6.54%)
Jun 12, 2023 1.180 1.180 1.050 1.070 10,301 -0.06(-5.31%)
Jun 09, 2023 1.030 1.130 1.030 1.130 7,578 +0.09(+8.65%)
Jun 08, 2023 1.040 1.125 1.020 1.040 40,988 -0.03(-2.80%)
Jun 07, 2023 1.030 1.140 1.020 1.070 11,127 +0.02(+1.90%)
Jun 06, 2023 1.030 1.090 1.030 1.050 26,258 +0.04(+3.96%)
Jun 05, 2023 1.080 1.180 0.9705 1.010 40,730 -0.08(-7.34%)
Jun 02, 2023 1.040 1.150 1.000 1.090 34,073 +0.05(+4.81%)
Jun 01, 2023 1.140 1.140 0.9610 1.040 54,150 -0.10(-8.77%)
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%)
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.