Skip to main content

Anghami Inc. - Ordinary Shares (NQ: ANGH )

2.480 -0.140 (-5.34%)
Streaming Delayed Price Updated: 3:55 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.