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

Anghami Inc. - Ordinary Shares (NQ: ANGH )

1.130 +0.020 (+1.80%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 0.9450 0.9600 0.9450 0.9508 6,409 +0.00(+0.08%)
Feb 28, 2024 0.9550 0.9550 0.9450 0.9500 11,677 -0.01(-0.52%)
Feb 27, 2024 0.9700 0.9700 0.9408 0.9550 23,777 -0.02(-1.55%)
Feb 26, 2024 0.9800 0.9800 0.9600 0.9700 3,825 +0.00(+0.00%)
Feb 23, 2024 0.9700 0.9800 0.9600 0.9700 8,729 -0.00(-0.08%)
Feb 22, 2024 0.9786 0.9786 0.9500 0.9708 9,161 -0.01(-0.94%)
Feb 21, 2024 0.9700 0.9800 0.9400 0.9800 5,010 +0.04(+4.26%)
Feb 20, 2024 0.9800 0.9900 0.9400 0.9400 14,017 -0.03(-3.09%)
Feb 16, 2024 0.9500 0.9900 0.9500 0.9700 2,719 +0.01(+1.04%)
Feb 15, 2024 1.000 1.000 0.9600 0.9600 2,967 -0.00(-0.01%)
Feb 14, 2024 0.9600 1.000 0.9400 0.9601 11,605 -0.02(-2.03%)
Feb 13, 2024 0.9600 0.9800 0.9400 0.9800 3,377 -0.01(-0.71%)
Feb 12, 2024 0.9900 1.030 0.9870 0.9870 10,200 +0.00(+0.00%)
Feb 09, 2024 0.9400 1.000 0.9400 0.9870 6,979 +0.02(+2.36%)
Feb 08, 2024 0.9864 0.9999 0.9400 0.9642 6,561 +0.01(+1.49%)
Feb 07, 2024 1.010 1.010 0.9400 0.9500 19,694 -0.02(-2.49%)
Feb 06, 2024 0.9500 1.000 0.9500 0.9743 8,429 +0.02(+2.56%)
Feb 05, 2024 0.9500 0.9900 0.9500 0.9500 12,917 -0.03(-2.60%)
Feb 02, 2024 0.9900 1.010 0.9754 0.9754 7,576 +0.02(+1.60%)
Feb 01, 2024 1.000 1.040 0.9500 0.9600 26,848 -0.07(-6.80%)
Jan 31, 2024 1.010 1.040 1.000 1.030 10,900 +0.01(+0.98%)
Jan 30, 2024 1.040 1.073 1.000 1.020 24,951 -0.05(-4.67%)
Jan 29, 2024 1.040 1.090 1.040 1.070 15,797 +0.03(+2.88%)
Jan 26, 2024 1.040 1.100 1.040 1.040 9,157 -0.05(-4.59%)
Jan 25, 2024 1.080 1.110 1.040 1.090 7,364 +0.05(+4.81%)
Jan 24, 2024 1.070 1.090 1.020 1.040 24,214 -0.06(-5.45%)
Jan 23, 2024 1.120 1.120 1.066 1.100 4,822 +0.02(+1.85%)
Jan 22, 2024 1.100 1.110 1.050 1.080 11,450 +0.01(+0.93%)
Jan 19, 2024 1.080 1.090 1.020 1.070 24,531 +0.01(+0.94%)
Jan 18, 2024 1.040 1.090 1.020 1.060 13,674 +0.00(+0.00%)
Jan 17, 2024 1.050 1.092 1.050 1.060 7,782 -0.02(-1.85%)
Jan 16, 2024 1.100 1.130 1.080 1.080 11,314 -0.01(-0.92%)
Jan 12, 2024 1.050 1.130 1.050 1.090 17,228 +0.04(+3.81%)
Jan 11, 2024 1.290 1.290 1.050 1.050 46,390 -0.04(-3.67%)
Jan 10, 2024 1.140 1.150 1.064 1.090 22,401 +0.01(+0.93%)
Jan 09, 2024 1.160 1.162 1.055 1.080 14,461 +0.00(+0.00%)
Jan 08, 2024 1.080 1.150 1.040 1.080 54,685 +0.02(+1.89%)
Jan 05, 2024 1.000 1.080 1.000 1.060 25,925 +0.04(+3.92%)
Jan 04, 2024 1.040 1.050 0.9805 1.020 41,724 -0.03(-2.86%)
Jan 03, 2024 1.030 1.080 1.020 1.050 13,078 -0.03(-2.78%)
Jan 02, 2024 0.9900 1.080 0.9912 1.080 28,539 +0.04(+3.85%)
Dec 29, 2023 1.070 1.080 1.030 1.040 40,260 -0.02(-1.89%)
Dec 28, 2023 0.9800 1.100 0.9138 1.060 223,119 +0.08(+8.16%)
Dec 27, 2023 0.9900 1.010 0.9350 0.9800 34,517 +0.01(+0.72%)
Dec 26, 2023 1.060 1.060 0.9136 0.9730 53,021 +0.08(+9.33%)
Dec 22, 2023 0.8346 0.9490 0.8346 0.8900 38,595 +0.04(+4.69%)
Dec 21, 2023 0.9730 0.9750 0.8501 0.8501 169,758 -0.05(-5.54%)
Dec 20, 2023 1.080 1.090 0.9000 0.9000 291,276 -0.16(-15.09%)
Dec 19, 2023 1.020 1.110 1.000 1.060 502,637 +0.04(+3.92%)
Dec 18, 2023 0.9700 1.050 0.9102 1.020 234,102 +0.08(+8.51%)
Dec 15, 2023 0.9095 0.9852 0.9000 0.9400 64,233 -0.01(-1.05%)
Dec 14, 2023 0.9800 0.9950 0.9100 0.9500 148,447 +0.01(+1.06%)
Dec 13, 2023 0.8600 0.9600 0.8200 0.9400 162,749 +0.03(+3.41%)
Dec 12, 2023 0.9300 0.9600 0.8500 0.9090 236,994 +0.05(+5.44%)
Dec 11, 2023 1.320 1.420 0.7948 0.8621 976,197 -0.49(-36.14%)
Dec 08, 2023 1.410 1.480 1.350 1.350 71,221 -0.06(-4.26%)
Dec 07, 2023 1.850 1.860 1.350 1.410 296,340 -0.49(-25.79%)
Dec 06, 2023 2.000 2.010 1.760 1.900 160,735 -0.10(-5.00%)
Dec 05, 2023 2.170 2.170 1.990 2.000 123,205 -0.24(-10.71%)
Dec 04, 2023 2.220 2.330 2.140 2.240 107,550 -0.06(-2.61%)
Dec 01, 2023 2.330 2.380 2.250 2.300 53,886 -0.08(-3.36%)
Nov 30, 2023 2.210 2.450 2.200 2.380 164,068 +0.19(+8.68%)
Nov 29, 2023 2.050 2.280 2.002 2.190 314,370 +0.08(+3.79%)
Nov 28, 2023 2.260 2.268 2.050 2.110 353,414 -0.26(-10.97%)
Nov 27, 2023 2.670 2.701 2.260 2.370 803,609 -0.44(-15.66%)
Nov 24, 2023 2.670 2.850 2.660 2.810 933,509 +0.16(+6.04%)
Nov 22, 2023 2.640 3.100 2.330 2.650 6,230,216 -0.46(-14.79%)
Nov 21, 2023 2.140 3.490 2.100 3.110 57,501,856 +1.53(+96.84%)
Nov 20, 2023 1.290 1.650 1.260 1.580 275,476 +0.41(+35.04%)
Nov 17, 2023 1.090 1.250 1.050 1.170 67,755 +0.13(+12.50%)
Nov 16, 2023 1.000 1.130 1.000 1.040 21,351 +0.04(+4.00%)
Nov 15, 2023 1.000 1.250 1.000 1.000 42,277 +0.02(+1.78%)
Nov 14, 2023 1.000 1.000 0.9200 0.9825 14,753 +0.02(+1.81%)
Nov 13, 2023 0.9300 1.020 0.9300 0.9650 35,005 +0.04(+4.89%)
Nov 10, 2023 0.9267 0.9660 0.8500 0.9200 25,507 +0.02(+2.21%)
Nov 09, 2023 0.9310 0.9500 0.9000 0.9001 19,130 -0.01(-1.09%)
Nov 08, 2023 0.9500 1.000 0.9000 0.9100 35,823 +0.02(+2.71%)
Nov 07, 2023 0.8860 0.9500 0.8200 0.8860 39,910 +0.05(+5.45%)
Nov 06, 2023 0.9300 0.9800 0.8300 0.8402 17,918 -0.06(-6.81%)
Nov 03, 2023 0.9200 0.9300 0.8202 0.9016 6,023 -0.04(-3.99%)
Nov 02, 2023 0.7923 0.9800 0.7700 0.9391 12,813 +0.13(+15.51%)
Nov 01, 2023 0.8000 0.9000 0.7500 0.8130 38,787 -0.06(-6.55%)
Oct 31, 2023 1.010 1.010 0.8000 0.8700 55,496 -0.16(-15.94%)
Oct 30, 2023 1.080 1.100 1.000 1.035 23,704 -0.04(-3.27%)
Oct 27, 2023 1.000 1.090 0.9500 1.070 37,122 +0.12(+12.63%)
Oct 26, 2023 0.9900 1.000 0.9500 0.9500 11,022 -0.03(-3.06%)
Oct 25, 2023 1.100 1.100 0.9800 0.9800 13,098 +0.00(+0.00%)
Oct 24, 2023 1.000 1.030 0.9800 0.9800 24,970 -0.02(-2.00%)
Oct 23, 2023 1.000 1.020 0.9649 1.000 18,533 +0.04(+4.17%)
Oct 20, 2023 1.000 1.030 0.9500 0.9600 19,861 -0.03(-3.03%)
Oct 19, 2023 0.9900 1.030 0.9900 0.9900 15,094 -0.00(-0.01%)
Oct 18, 2023 0.9900 1.030 0.9900 0.9901 9,151 +0.04(+4.22%)
Oct 17, 2023 0.9800 0.9900 0.9500 0.9500 22,056 +0.00(+0.00%)
Oct 16, 2023 0.7784 1.009 0.8490 0.9500 29,301 +0.13(+15.43%)
Oct 13, 2023 0.7753 0.8466 0.7753 0.8230 4,999 +0.01(+0.98%)
Oct 12, 2023 0.7000 0.8150 0.7000 0.8150 6,498 +0.11(+16.43%)
Oct 11, 2023 0.7500 0.7500 0.7000 0.7000 15,727 -0.05(-6.65%)
Oct 10, 2023 0.7500 0.7500 0.7280 0.7499 3,416 -0.00(-0.01%)
Oct 09, 2023 0.7499 0.7650 0.7006 0.7500 2,572 +0.05(+7.14%)
Oct 06, 2023 0.7150 0.7490 0.7000 0.7000 10,568 -0.02(-2.78%)
Oct 05, 2023 0.7500 0.7500 0.7030 0.7200 11,128 -0.02(-2.70%)
Oct 04, 2023 0.7100 0.7400 0.6650 0.7400 17,603 +0.03(+4.08%)
Oct 03, 2023 0.7500 0.7500 0.6743 0.7110 7,815 -0.01(-1.29%)
Oct 02, 2023 0.7203 0.7602 0.7203 0.7203 1,318 +0.04(+5.77%)
Sep 29, 2023 0.7036 0.7299 0.6810 0.6810 14,080 +0.03(+4.45%)
Sep 28, 2023 0.6689 0.7400 0.6510 0.6520 15,817 -0.05(-6.99%)
Sep 27, 2023 0.6689 0.7500 0.6689 0.7010 4,081 -0.01(-1.96%)
Sep 26, 2023 0.7496 0.7500 0.6801 0.7150 3,539 +0.04(+6.72%)
Sep 25, 2023 0.7035 0.6765 0.6700 0.6700 8,087 +0.00(+0.00%)
Sep 22, 2023 0.7900 0.7900 0.6300 0.6700 29,608 +0.02(+3.06%)
Sep 21, 2023 0.8100 0.8100 0.6500 0.6501 115,243 -0.15(-18.74%)
Sep 20, 2023 0.9000 0.9000 0.8000 0.8000 17,274 -0.08(-9.08%)
Sep 19, 2023 0.8900 0.8999 0.7900 0.8799 11,575 +0.04(+4.24%)
Sep 18, 2023 0.8700 0.8900 0.7844 0.8441 5,520 +0.00(+0.37%)
Sep 15, 2023 0.8544 0.8900 0.7800 0.8410 15,458 -0.01(-1.57%)
Sep 14, 2023 0.8400 0.8820 0.7802 0.8544 5,028 -0.04(-3.99%)
Sep 13, 2023 0.8508 0.8900 0.7723 0.8899 2,378 +0.03(+3.49%)
Sep 12, 2023 0.8193 0.8999 0.7803 0.8599 5,649 +0.08(+10.20%)
Sep 11, 2023 0.8400 0.9100 0.7803 0.7803 24,724 -0.07(-8.74%)
Sep 08, 2023 0.8480 0.9090 0.8401 0.8550 12,014 +0.02(+1.79%)
Sep 07, 2023 0.8900 0.9400 0.8300 0.8400 33,315 -0.05(-5.94%)
Sep 06, 2023 0.8500 0.9500 0.8000 0.8930 67,519 +0.06(+7.59%)
Sep 05, 2023 0.8210 0.8879 0.8200 0.8300 9,636 +0.02(+2.55%)
Sep 01, 2023 0.9000 0.9000 0.7803 0.8094 49,852 -0.08(-9.07%)
Aug 31, 2023 0.9700 1.000 0.8500 0.8901 51,426 -0.11(-10.99%)
Aug 30, 2023 0.9500 1.020 0.9000 1.000 7,828 +0.07(+7.53%)
Aug 29, 2023 0.9800 1.040 0.9300 0.9300 14,606 -0.02(-2.11%)
Aug 28, 2023 1.000 1.000 0.9400 0.9500 21,359 +0.01(+1.06%)
Aug 25, 2023 0.9400 1.020 0.9400 0.9400 4,262 +0.01(+1.08%)
Aug 24, 2023 1.000 1.030 0.9300 0.9300 37,107 -0.04(-4.12%)
Aug 23, 2023 1.090 1.090 0.9700 0.9700 55,424 -0.11(-10.19%)
Aug 22, 2023 1.140 1.180 1.040 1.080 35,374 -0.06(-5.26%)
Aug 21, 2023 1.170 1.200 1.120 1.140 112,108 +0.00(+0.00%)
Aug 18, 2023 1.140 1.180 1.110 1.140 3,174 +0.01(+0.88%)
Aug 17, 2023 1.160 1.180 1.110 1.130 24,472 +0.01(+0.89%)
Aug 16, 2023 1.120 1.160 1.120 1.120 23,310 +0.00(+0.00%)
Aug 15, 2023 1.140 1.150 1.110 1.120 2,203 -0.01(-0.88%)
Aug 14, 2023 1.150 1.200 1.110 1.130 7,210 +0.00(+0.00%)
Aug 11, 2023 1.130 1.186 1.130 1.130 3,554 +0.00(+0.00%)
Aug 10, 2023 1.170 1.170 1.130 1.130 8,868 +0.00(+0.00%)
Aug 09, 2023 1.170 1.170 1.130 1.130 2,752 +0.00(+0.00%)
Aug 08, 2023 1.110 1.180 1.100 1.130 9,228 +0.03(+2.73%)
Aug 07, 2023 1.180 1.182 1.100 1.100 45,176 -0.07(-5.98%)
Aug 04, 2023 1.120 1.181 1.120 1.170 1,467 +0.04(+3.54%)
Aug 03, 2023 1.150 1.180 1.110 1.130 13,927 +0.03(+2.73%)
Aug 02, 2023 1.180 1.200 1.090 1.100 26,462 -0.06(-5.17%)
Aug 01, 2023 1.190 1.190 1.090 1.160 21,332 -0.03(-2.11%)
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 +0.02(+1.35%)
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 1.650 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.