Skip to main content

Anghami Inc. - Ordinary Shares (NQ: ANGH )

0.7500 -0.0100 (-1.32%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 0.7600 0.7600 0.7415 0.7500 12,566 -0.01(-1.25%)
Nov 12, 2024 0.7300 0.7980 0.7154 0.7595 11,093 +0.01(+0.66%)
Nov 11, 2024 0.7450 0.7915 0.7200 0.7545 38,188 -0.00(-0.59%)
Nov 08, 2024 0.7410 0.7700 0.7400 0.7590 11,033 -0.00(-0.13%)
Nov 07, 2024 0.7400 0.8000 0.7100 0.7600 45,409 +0.01(+1.33%)
Nov 06, 2024 0.7500 0.7696 0.7400 0.7500 46,181 +0.00(+0.00%)
Nov 05, 2024 0.7700 0.7850 0.7500 0.7500 10,491 -0.01(-1.45%)
Nov 04, 2024 0.7600 0.7980 0.7570 0.7610 12,157 +0.00(+0.65%)
Nov 01, 2024 0.7900 0.7900 0.7510 0.7561 2,800 -0.00(-0.51%)
Oct 31, 2024 0.8000 0.7980 0.7600 0.7600 15,304 -0.03(-3.80%)
Oct 30, 2024 0.7800 0.8000 0.7500 0.7900 4,842 +0.03(+3.81%)
Oct 29, 2024 0.8000 0.8039 0.7520 0.7610 10,316 -0.04(-4.88%)
Oct 28, 2024 0.8190 0.8210 0.7700 0.8000 10,310 +0.00(+0.00%)
Oct 25, 2024 0.7995 0.8090 0.7900 0.8000 5,073 -0.01(-1.23%)
Oct 24, 2024 0.8000 0.8100 0.7999 0.8100 5,251 +0.01(+1.20%)
Oct 23, 2024 0.7743 0.8100 0.7700 0.8004 13,693 +0.01(+1.30%)
Oct 22, 2024 0.8090 0.8100 0.7803 0.7901 6,829 -0.02(-2.46%)
Oct 21, 2024 0.7900 0.8100 0.7900 0.8100 16,240 +0.01(+1.25%)
Oct 18, 2024 0.8000 0.8000 0.7800 0.8000 18,824 +0.01(+1.27%)
Oct 17, 2024 0.7790 0.7900 0.7701 0.7900 8,535 +0.00(+0.45%)
Oct 16, 2024 0.7900 0.8144 0.7700 0.7865 6,869 +0.02(+2.14%)
Oct 15, 2024 0.7400 0.8100 0.7400 0.7700 30,040 -0.03(-3.63%)
Oct 14, 2024 0.7710 0.7997 0.7410 0.7990 39,651 -0.03(-3.68%)
Oct 11, 2024 0.7900 0.8400 0.7900 0.8295 4,783 -0.00(-0.06%)
Oct 10, 2024 0.8000 0.8500 0.7700 0.8300 36,409 +0.03(+3.75%)
Oct 09, 2024 0.8150 0.8150 0.8000 0.8000 6,066 -0.01(-1.84%)
Oct 08, 2024 0.8400 0.8400 0.8075 0.8150 11,733 -0.02(-2.09%)
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%)
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.