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: 4:00 PM 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 (%)
Sep 30, 2022 2.630 2.750 2.610 2.610 4,636 -0.09(-3.33%)
Sep 29, 2022 2.580 2.710 2.580 2.700 4,029 +0.18(+7.29%)
Sep 28, 2022 2.510 2.517 2.517 2.517 2,024 -0.03(-1.31%)
Sep 27, 2022 2.710 2.710 2.290 2.550 28,938 +0.05(+2.00%)
Sep 26, 2022 2.500 2.700 2.460 2.500 26,214 -0.05(-1.96%)
Sep 23, 2022 2.650 2.671 2.530 2.550 21,018 -0.10(-3.77%)
Sep 22, 2022 2.750 2.839 2.650 2.650 10,358 -0.12(-4.33%)
Sep 21, 2022 2.920 2.920 2.720 2.770 7,722 -0.08(-2.81%)
Sep 20, 2022 2.830 2.940 2.710 2.850 7,938 +0.15(+5.56%)
Sep 19, 2022 2.650 2.980 2.650 2.700 23,270 +0.10(+3.85%)
Sep 16, 2022 2.860 2.860 2.600 2.600 14,956 -0.09(-3.35%)
Sep 15, 2022 2.750 2.800 2.650 2.690 12,818 -0.02(-0.74%)
Sep 14, 2022 2.760 2.880 2.667 2.710 18,403 -0.09(-3.21%)
Sep 13, 2022 2.750 2.900 2.630 2.800 29,621 -0.05(-1.75%)
Sep 12, 2022 3.080 3.080 2.780 2.850 11,333 +0.02(+0.71%)
Sep 09, 2022 2.810 3.000 2.750 2.830 23,191 +0.10(+3.66%)
Sep 08, 2022 2.550 2.800 2.550 2.730 23,878 +0.08(+3.02%)
Sep 07, 2022 2.720 2.810 2.621 2.650 23,102 +0.08(+3.11%)
Sep 06, 2022 2.630 2.980 2.570 2.570 59,370 -0.20(-7.22%)
Sep 02, 2022 2.860 2.920 2.740 2.770 12,716 +0.04(+1.47%)
Sep 01, 2022 2.980 2.990 2.480 2.730 38,644 -0.14(-4.88%)
Aug 31, 2022 3.040 3.040 2.800 2.870 16,079 +0.03(+1.06%)
Aug 30, 2022 3.050 3.050 2.800 2.840 43,943 -0.12(-4.05%)
Aug 29, 2022 2.900 3.180 2.860 2.960 45,411 -0.03(-1.00%)
Aug 26, 2022 3.100 3.130 2.904 2.990 61,619 -0.11(-3.55%)
Aug 25, 2022 3.160 3.220 2.970 3.100 32,513 -0.01(-0.32%)
Aug 24, 2022 3.230 3.230 3.050 3.110 24,171 -0.16(-4.89%)
Aug 23, 2022 3.030 3.270 3.000 3.270 28,629 +0.26(+8.64%)
Aug 22, 2022 3.100 3.150 3.010 3.010 45,261 -0.11(-3.53%)
Aug 19, 2022 3.270 3.272 2.980 3.120 61,079 -0.15(-4.59%)
Aug 18, 2022 3.120 3.400 3.000 3.270 149,234 +0.13(+4.14%)
Aug 17, 2022 3.070 3.190 3.010 3.140 42,228 +0.08(+2.61%)
Aug 16, 2022 3.000 3.110 3.000 3.060 55,489 +0.05(+1.66%)
Aug 15, 2022 3.000 3.280 2.960 3.010 92,725 +0.10(+3.44%)
Aug 12, 2022 3.000 3.100 2.760 2.910 116,191 -0.18(-5.83%)
Aug 11, 2022 3.230 3.232 3.060 3.090 25,000 -0.11(-3.44%)
Aug 10, 2022 3.420 3.420 2.950 3.200 211,368 -0.17(-5.04%)
Aug 09, 2022 3.300 3.640 3.140 3.370 70,468 +0.00(+0.00%)
Aug 08, 2022 3.130 3.420 3.130 3.370 74,478 +0.30(+9.77%)
Aug 05, 2022 3.000 3.190 2.855 3.070 88,408 +0.07(+2.33%)
Aug 04, 2022 3.060 3.170 2.901 3.000 71,129 -0.13(-4.15%)
Aug 03, 2022 2.660 3.190 2.660 3.130 248,001 +0.49(+18.56%)
Aug 02, 2022 2.670 2.800 2.600 2.640 77,260 -0.08(-2.94%)
Aug 01, 2022 2.740 2.841 2.610 2.720 81,543 +0.12(+4.62%)
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%)
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.