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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Dec 30, 2022 1.720 1.720 1.470 1.595 45,878 -0.08(-4.78%)
Dec 29, 2022 1.600 1.720 1.600 1.675 17,213 -0.01(-0.89%)
Dec 28, 2022 1.720 1.720 1.650 1.690 5,486 -0.03(-1.74%)
Dec 27, 2022 1.770 1.840 1.650 1.720 10,712 -0.05(-2.82%)
Dec 23, 2022 1.890 1.890 1.670 1.770 20,501 -0.02(-1.12%)
Dec 22, 2022 1.890 1.900 1.750 1.790 7,150 -0.08(-4.28%)
Dec 21, 2022 2.030 2.030 1.750 1.870 14,240 +0.03(+1.72%)
Dec 20, 2022 1.920 1.920 1.610 1.838 15,186 -0.02(-0.89%)
Dec 19, 2022 1.850 1.940 1.609 1.855 14,333 +0.00(+0.27%)
Dec 16, 2022 1.810 1.910 1.750 1.850 22,903 +0.00(+0.00%)
Dec 15, 2022 2.010 2.070 1.780 1.850 52,419 -0.22(-10.67%)
Dec 14, 2022 2.200 2.390 2.050 2.071 41,055 -0.20(-8.77%)
Dec 13, 2022 2.160 2.300 2.140 2.270 43,579 +0.05(+2.25%)
Dec 12, 2022 2.150 2.360 2.064 2.220 84,589 +0.16(+7.77%)
Dec 09, 2022 2.050 2.240 2.050 2.060 55,781 -0.14(-6.36%)
Dec 08, 2022 2.010 2.300 2.000 2.200 42,331 -0.17(-6.99%)
Dec 07, 2022 2.160 2.420 1.820 2.365 236,382 -0.07(-3.06%)
Dec 06, 2022 2.800 3.050 2.300 2.440 1,915,585 +0.04(+1.67%)
Dec 05, 2022 2.500 2.810 2.330 2.400 2,813 -0.08(-3.23%)
Dec 02, 2022 2.410 2.697 2.410 2.480 3,891 -0.14(-5.34%)
Dec 01, 2022 2.460 2.700 2.310 2.620 13,986 +0.10(+3.76%)
Nov 30, 2022 2.240 2.740 2.240 2.525 20,373 -0.19(-6.83%)
Nov 29, 2022 2.400 2.710 2.340 2.710 5,272 +0.32(+13.39%)
Nov 28, 2022 2.390 2.590 2.334 2.390 5,047 +0.00(+0.00%)
Nov 25, 2022 2.520 2.550 2.290 2.390 5,662 +0.14(+6.22%)
Nov 23, 2022 2.400 2.570 1.820 2.250 44,563 -0.27(-10.62%)
Nov 22, 2022 2.720 2.765 2.430 2.517 4,638 -0.20(-7.45%)
Nov 21, 2022 2.880 3.020 2.700 2.720 4,543 -0.04(-1.45%)
Nov 18, 2022 2.780 2.900 2.750 2.760 1,900 +0.04(+1.47%)
Nov 17, 2022 2.700 2.900 2.700 2.720 6,084 +0.02(+0.74%)
Nov 16, 2022 2.870 2.990 2.550 2.700 15,167 -0.20(-7.06%)
Nov 15, 2022 3.010 3.010 2.770 2.905 16,025 -0.16(-5.14%)
Nov 14, 2022 2.770 3.080 2.711 3.062 12,454 +0.19(+6.70%)
Nov 11, 2022 2.750 2.945 2.747 2.870 11,449 +0.05(+1.77%)
Nov 10, 2022 2.850 2.880 2.693 2.820 4,617 +0.01(+0.36%)
Nov 09, 2022 2.880 2.880 2.755 2.810 3,099 -0.04(-1.40%)
Nov 08, 2022 2.800 2.900 2.750 2.850 5,805 +0.07(+2.44%)
Nov 07, 2022 2.800 2.840 2.670 2.782 4,044 +0.12(+4.59%)
Nov 04, 2022 2.690 2.740 2.620 2.660 14,430 +0.11(+4.31%)
Nov 03, 2022 2.570 2.750 2.320 2.550 40,335 -0.02(-0.78%)
Nov 02, 2022 2.550 2.590 2.335 2.570 4,393 +0.13(+5.33%)
Nov 01, 2022 2.470 2.585 2.250 2.440 7,120 +0.14(+6.09%)
Oct 31, 2022 2.570 2.580 2.270 2.300 6,239 -0.26(-10.24%)
Oct 28, 2022 2.500 2.590 2.340 2.562 7,075 +0.11(+4.58%)
Oct 27, 2022 2.590 2.600 2.410 2.450 7,521 -0.12(-4.67%)
Oct 26, 2022 2.550 2.580 2.550 2.570 1,148 -0.01(-0.39%)
Oct 25, 2022 2.590 2.590 2.491 2.580 2,213 +0.14(+5.74%)
Oct 24, 2022 2.520 2.540 2.280 2.440 16,077 -0.06(-2.40%)
Oct 21, 2022 2.600 2.600 2.500 2.500 7,741 -0.10(-3.85%)
Oct 20, 2022 2.580 2.600 2.560 2.600 2,102 +0.01(+0.39%)
Oct 19, 2022 2.500 2.590 2.500 2.590 5,686 -0.01(-0.38%)
Oct 18, 2022 2.480 2.605 2.413 2.600 13,339 +0.18(+7.44%)
Oct 17, 2022 2.340 2.420 2.340 2.420 16,583 +0.12(+5.22%)
Oct 14, 2022 2.450 2.450 2.300 2.300 8,696 -0.12(-4.96%)
Oct 13, 2022 2.360 2.420 2.360 2.420 2,233 +0.06(+2.54%)
Oct 12, 2022 2.480 2.480 2.360 2.360 1,656 -0.12(-4.68%)
Oct 11, 2022 2.290 2.476 2.250 2.476 3,327 +0.17(+7.18%)
Oct 10, 2022 2.400 2.420 2.300 2.310 7,713 -0.07(-2.94%)
Oct 07, 2022 2.500 2.520 2.360 2.380 27,014 -0.26(-9.85%)
Oct 06, 2022 2.560 2.640 2.500 2.640 11,265 +0.08(+3.13%)
Oct 05, 2022 2.700 2.700 2.520 2.560 6,518 -0.03(-1.16%)
Oct 04, 2022 2.500 2.744 2.500 2.590 53,748 -0.04(-1.52%)
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.