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

Anghami Inc. - Ordinary Shares (NQ: ANGH )

1.070 -0.030 (-2.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 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%)
Oct 03, 2022 2.680 2.750 2.600 2.630 1,996 +0.02(+0.77%)
Sep 30, 2022 2.630 2.750 2.610 2.610 4,636 -0.09(-3.33%)
Sep 29, 2022 2.580 2.710 2.580 2.700 4,029 +0.18(+7.29%)
Sep 28, 2022 2.510 2.517 2.517 2.517 2,024 -0.03(-1.31%)
Sep 27, 2022 2.710 2.710 2.290 2.550 28,938 +0.05(+2.00%)
Sep 26, 2022 2.500 2.700 2.460 2.500 26,214 -0.05(-1.96%)
Sep 23, 2022 2.650 2.671 2.530 2.550 21,018 -0.10(-3.77%)
Sep 22, 2022 2.750 2.839 2.650 2.650 10,358 -0.12(-4.33%)
Sep 21, 2022 2.920 2.920 2.720 2.770 7,722 -0.08(-2.81%)
Sep 20, 2022 2.830 2.940 2.710 2.850 7,938 +0.15(+5.56%)
Sep 19, 2022 2.650 2.980 2.650 2.700 23,270 +0.10(+3.85%)
Sep 16, 2022 2.860 2.860 2.600 2.600 14,956 -0.09(-3.35%)
Sep 15, 2022 2.750 2.800 2.650 2.690 12,818 -0.02(-0.74%)
Sep 14, 2022 2.760 2.880 2.667 2.710 18,403 -0.09(-3.21%)
Sep 13, 2022 2.750 2.900 2.630 2.800 29,621 -0.05(-1.75%)
Sep 12, 2022 3.080 3.080 2.780 2.850 11,333 +0.02(+0.71%)
Sep 09, 2022 2.810 3.000 2.750 2.830 23,191 +0.10(+3.66%)
Sep 08, 2022 2.550 2.800 2.550 2.730 23,878 +0.08(+3.02%)
Sep 07, 2022 2.720 2.810 2.621 2.650 23,102 +0.08(+3.11%)
Sep 06, 2022 2.630 2.980 2.570 2.570 59,370 -0.20(-7.22%)
Sep 02, 2022 2.860 2.920 2.740 2.770 12,716 +0.04(+1.47%)
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.