Skip to main content

Anghami Inc. - Ordinary Shares (NQ: ANGH )

0.8400 +0.0100 (+1.20%)
Streaming Delayed Price Updated: 10:29 AM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 0.8590 0.8500 0.8072 0.8324 17,223 -0.04(-4.10%)
Oct 04, 2024 0.7900 0.8680 0.7900 0.8680 7,016 +0.07(+8.64%)
Oct 03, 2024 0.8000 0.8650 0.7900 0.7990 9,057 -0.02(-1.94%)
Oct 02, 2024 0.8200 0.8500 0.8148 0.8148 7,369 -0.02(-2.52%)
Oct 01, 2024 0.7600 0.8512 0.7600 0.8359 13,047 -0.01(-1.62%)
Sep 30, 2024 0.8500 0.8500 0.7553 0.8497 88,936 +0.01(+1.15%)
Sep 27, 2024 0.8400 0.8600 0.8400 0.8400 12,693 -0.02(-2.23%)
Sep 26, 2024 0.8800 0.8800 0.8592 0.8592 5,857 -0.02(-1.81%)
Sep 25, 2024 0.8800 0.8800 0.8380 0.8750 8,723 -0.01(-0.57%)
Sep 24, 2024 0.8600 0.8800 0.8300 0.8800 9,399 +0.06(+7.19%)
Sep 23, 2024 0.8600 0.8600 0.8210 0.8210 14,359 -0.04(-4.53%)
Sep 20, 2024 0.8300 0.8700 0.8300 0.8600 10,033 -0.02(-1.71%)
Sep 19, 2024 0.8310 0.8750 0.8300 0.8750 16,984 -0.00(-0.46%)
Sep 18, 2024 0.8790 0.8790 0.8401 0.8790 3,538 -0.00(-0.11%)
Sep 17, 2024 0.8800 0.8800 0.8300 0.8800 12,322 +0.02(+2.58%)
Sep 16, 2024 0.8730 0.8750 0.8200 0.8579 19,335 +0.03(+3.36%)
Sep 13, 2024 0.8840 0.8840 0.8300 0.8300 10,327 +0.00(+0.00%)
Sep 12, 2024 0.8200 0.8880 0.8200 0.8300 5,594 -0.01(-1.20%)
Sep 11, 2024 0.8400 0.8422 0.8400 0.8401 2,699 +0.01(+0.61%)
Sep 10, 2024 0.8646 0.8646 0.8300 0.8350 13,774 -0.03(-3.47%)
Sep 09, 2024 0.8936 0.9000 0.8650 0.8650 11,730 +0.01(+0.58%)
Sep 06, 2024 0.8900 0.8990 0.8500 0.8600 7,760 -0.02(-2.16%)
Sep 05, 2024 0.9113 0.9460 0.8292 0.8790 14,706 +0.05(+5.90%)
Sep 04, 2024 0.8700 0.8700 0.8250 0.8300 11,881 -0.03(-3.84%)
Sep 03, 2024 0.8600 0.9240 0.8600 0.8631 9,198 -0.01(-1.60%)
Aug 30, 2024 0.8800 0.9300 0.8620 0.8771 5,239 +0.00(+0.01%)
Aug 29, 2024 0.9110 0.9306 0.8770 0.8770 3,485 -0.02(-2.56%)
Aug 28, 2024 0.9282 0.9282 0.8800 0.9000 1,543 +0.00(+0.00%)
Aug 27, 2024 0.8600 0.9000 0.8600 0.9000 11,699 +0.03(+3.45%)
Aug 26, 2024 0.8998 0.9000 0.8500 0.8700 4,945 -0.01(-1.25%)
Aug 23, 2024 0.8800 0.9000 0.8200 0.8810 16,136 +0.02(+2.43%)
Aug 22, 2024 0.8600 0.8980 0.8500 0.8601 5,831 +0.01(+0.95%)
Aug 21, 2024 0.8890 0.9000 0.8520 0.8520 4,113 +0.00(+0.22%)
Aug 20, 2024 0.8800 0.8980 0.8500 0.8501 9,658 -0.00(-0.01%)
Aug 19, 2024 0.8700 0.9000 0.8500 0.8502 12,044 +0.02(+2.18%)
Aug 16, 2024 0.9300 0.9300 0.8300 0.8321 12,768 -0.08(-8.56%)
Aug 15, 2024 0.8600 0.9460 0.8600 0.9100 7,211 +0.06(+7.06%)
Aug 14, 2024 0.9300 0.9370 0.8500 0.8500 12,155 -0.05(-5.35%)
Aug 13, 2024 0.8600 0.9429 0.8521 0.8980 1,378 +0.03(+2.98%)
Aug 12, 2024 0.8400 0.9459 0.8400 0.8720 3,302 -0.03(-3.11%)
Aug 09, 2024 0.8300 0.9200 0.8282 0.9000 24,872 +0.02(+2.27%)
Aug 08, 2024 0.8800 0.8800 0.8650 0.8800 3,017 +0.01(+1.15%)
Aug 07, 2024 0.8500 0.8924 0.8200 0.8700 11,236 -0.00(-0.01%)
Aug 06, 2024 0.8900 0.9430 0.8700 0.8701 4,709 -0.02(-2.24%)
Aug 05, 2024 0.9000 0.9732 0.7184 0.8900 54,054 -0.05(-4.81%)
Aug 02, 2024 0.9300 0.9540 0.9220 0.9350 23,060 -0.03(-3.60%)
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.