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

Anghami Inc. - Ordinary Shares (NQ: ANGH )

1.220 -0.020 (-1.61%)
Streaming Delayed Price Updated: 9:56 AM 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 (%)
Feb 28, 2023 2.240 2.240 1.780 1.980 24,824 +0.04(+2.06%)
Feb 27, 2023 2.010 2.010 1.800 1.940 4,882 +0.02(+1.04%)
Feb 24, 2023 1.970 1.970 1.830 1.920 1,975 +0.00(+0.00%)
Feb 23, 2023 1.980 2.090 1.750 1.920 37,249 -0.08(-4.00%)
Feb 22, 2023 2.090 2.090 1.850 2.000 10,111 -0.05(-2.44%)
Feb 21, 2023 2.090 2.150 1.780 2.050 10,163 -0.07(-3.30%)
Feb 17, 2023 2.190 2.240 2.090 2.120 5,546 -0.04(-1.85%)
Feb 16, 2023 2.090 2.300 2.090 2.160 16,230 +0.05(+2.37%)
Feb 15, 2023 2.090 2.205 2.090 2.110 3,840 -0.12(-5.38%)
Feb 14, 2023 2.130 2.230 2.120 2.230 11,029 +0.00(+0.00%)
Feb 13, 2023 2.090 2.230 2.027 2.230 9,184 +0.14(+6.70%)
Feb 10, 2023 2.200 2.250 2.070 2.090 8,640 -0.10(-4.57%)
Feb 09, 2023 2.190 2.240 2.060 2.190 5,488 +0.00(+0.00%)
Feb 08, 2023 2.220 2.220 2.120 2.190 5,882 +0.08(+3.79%)
Feb 07, 2023 2.160 2.220 1.910 2.110 34,514 -0.08(-3.65%)
Feb 06, 2023 2.190 2.290 2.170 2.190 4,864 -0.12(-5.19%)
Feb 03, 2023 2.180 2.368 2.180 2.310 10,475 +0.00(+0.00%)
Feb 02, 2023 2.370 2.370 2.170 2.310 25,377 +0.14(+6.45%)
Feb 01, 2023 2.100 2.290 2.100 2.170 22,465 +0.01(+0.46%)
Jan 31, 2023 2.080 2.240 2.080 2.160 11,481 +0.05(+2.37%)
Jan 30, 2023 2.250 2.260 2.050 2.110 28,157 -0.15(-6.64%)
Jan 27, 2023 2.150 2.260 2.070 2.260 9,186 +0.04(+1.80%)
Jan 26, 2023 2.070 2.230 2.070 2.220 11,316 +0.10(+4.72%)
Jan 25, 2023 2.110 2.200 2.050 2.120 5,865 +0.00(+0.00%)
Jan 24, 2023 2.220 2.280 2.090 2.120 16,886 -0.08(-3.64%)
Jan 23, 2023 2.100 2.250 2.090 2.200 28,312 +0.08(+3.77%)
Jan 20, 2023 2.060 2.230 2.060 2.120 9,099 -0.12(-5.36%)
Jan 19, 2023 2.130 2.250 2.130 2.240 21,775 -0.01(-0.44%)
Jan 18, 2023 2.170 2.284 2.170 2.250 12,453 -0.01(-0.44%)
Jan 17, 2023 2.100 2.260 2.020 2.260 18,525 +0.21(+10.24%)
Jan 13, 2023 2.080 2.140 2.050 2.050 13,849 -0.02(-0.97%)
Jan 12, 2023 2.120 2.260 2.070 2.070 30,516 -0.15(-6.55%)
Jan 11, 2023 2.250 2.250 2.110 2.215 7,716 +0.11(+5.48%)
Jan 10, 2023 2.030 2.190 1.940 2.100 15,071 +0.09(+4.48%)
Jan 09, 2023 1.900 2.085 1.820 2.010 17,726 +0.10(+5.24%)
Jan 06, 2023 1.750 2.100 1.750 1.910 44,453 +0.15(+8.52%)
Jan 05, 2023 1.770 1.890 1.760 1.760 15,975 -0.06(-3.30%)
Jan 04, 2023 1.520 1.870 1.520 1.820 32,254 +0.17(+10.30%)
Jan 03, 2023 1.600 1.670 1.600 1.650 15,942 +0.05(+3.45%)
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%)
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.