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

Anghami Inc. - Ordinary Shares (NQ: ANGH )

1.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
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.