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

Anghami Inc. - Ordinary Shares (NQ: ANGH )

1.130 +0.020 (+1.80%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 26, 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 29, 2024 0.9450 0.9600 0.9450 0.9508 6,409 +0.00(+0.08%)
Feb 28, 2024 0.9550 0.9550 0.9450 0.9500 11,677 -0.01(-0.52%)
Feb 27, 2024 0.9700 0.9700 0.9408 0.9550 23,777 -0.02(-1.55%)
Feb 26, 2024 0.9800 0.9800 0.9600 0.9700 3,825 +0.00(+0.00%)
Feb 23, 2024 0.9700 0.9800 0.9600 0.9700 8,729 -0.00(-0.08%)
Feb 22, 2024 0.9786 0.9786 0.9500 0.9708 9,161 -0.01(-0.94%)
Feb 21, 2024 0.9700 0.9800 0.9400 0.9800 5,010 +0.04(+4.26%)
Feb 20, 2024 0.9800 0.9900 0.9400 0.9400 14,017 -0.03(-3.09%)
Feb 16, 2024 0.9500 0.9900 0.9500 0.9700 2,719 +0.01(+1.04%)
Feb 15, 2024 1.000 1.000 0.9600 0.9600 2,967 -0.00(-0.01%)
Feb 14, 2024 0.9600 1.000 0.9400 0.9601 11,605 -0.02(-2.03%)
Feb 13, 2024 0.9600 0.9800 0.9400 0.9800 3,377 -0.01(-0.71%)
Feb 12, 2024 0.9900 1.030 0.9870 0.9870 10,200 +0.00(+0.00%)
Feb 09, 2024 0.9400 1.000 0.9400 0.9870 6,979 +0.02(+2.36%)
Feb 08, 2024 0.9864 0.9999 0.9400 0.9642 6,561 +0.01(+1.49%)
Feb 07, 2024 1.010 1.010 0.9400 0.9500 19,694 -0.02(-2.49%)
Feb 06, 2024 0.9500 1.000 0.9500 0.9743 8,429 +0.02(+2.56%)
Feb 05, 2024 0.9500 0.9900 0.9500 0.9500 12,917 -0.03(-2.60%)
Feb 02, 2024 0.9900 1.010 0.9754 0.9754 7,576 +0.02(+1.60%)
Feb 01, 2024 1.000 1.040 0.9500 0.9600 26,848 -0.07(-6.80%)
Jan 31, 2024 1.010 1.040 1.000 1.030 10,900 +0.01(+0.98%)
Jan 30, 2024 1.040 1.073 1.000 1.020 24,951 -0.05(-4.67%)
Jan 29, 2024 1.040 1.090 1.040 1.070 15,797 +0.03(+2.88%)
Jan 26, 2024 1.040 1.100 1.040 1.040 9,157 -0.05(-4.59%)
Jan 25, 2024 1.080 1.110 1.040 1.090 7,364 +0.05(+4.81%)
Jan 24, 2024 1.070 1.090 1.020 1.040 24,214 -0.06(-5.45%)
Jan 23, 2024 1.120 1.120 1.066 1.100 4,822 +0.02(+1.85%)
Jan 22, 2024 1.100 1.110 1.050 1.080 11,450 +0.01(+0.93%)
Jan 19, 2024 1.080 1.090 1.020 1.070 24,531 +0.01(+0.94%)
Jan 18, 2024 1.040 1.090 1.020 1.060 13,674 +0.00(+0.00%)
Jan 17, 2024 1.050 1.092 1.050 1.060 7,782 -0.02(-1.85%)
Jan 16, 2024 1.100 1.130 1.080 1.080 11,314 -0.01(-0.92%)
Jan 12, 2024 1.050 1.130 1.050 1.090 17,228 +0.04(+3.81%)
Jan 11, 2024 1.290 1.290 1.050 1.050 46,390 -0.04(-3.67%)
Jan 10, 2024 1.140 1.150 1.064 1.090 22,401 +0.01(+0.93%)
Jan 09, 2024 1.160 1.162 1.055 1.080 14,461 +0.00(+0.00%)
Jan 08, 2024 1.080 1.150 1.040 1.080 54,685 +0.02(+1.89%)
Jan 05, 2024 1.000 1.080 1.000 1.060 25,925 +0.04(+3.92%)
Jan 04, 2024 1.040 1.050 0.9805 1.020 41,724 -0.03(-2.86%)
Jan 03, 2024 1.030 1.080 1.020 1.050 13,078 -0.03(-2.78%)
Jan 02, 2024 0.9900 1.080 0.9912 1.080 28,539 +0.04(+3.85%)
Dec 29, 2023 1.070 1.080 1.030 1.040 40,260 -0.02(-1.89%)
Dec 28, 2023 0.9800 1.100 0.9138 1.060 223,119 +0.08(+8.16%)
Dec 27, 2023 0.9900 1.010 0.9350 0.9800 34,517 +0.01(+0.72%)
Dec 26, 2023 1.060 1.060 0.9136 0.9730 53,021 +0.08(+9.33%)
Dec 22, 2023 0.8346 0.9490 0.8346 0.8900 38,595 +0.04(+4.69%)
Dec 21, 2023 0.9730 0.9750 0.8501 0.8501 169,758 -0.05(-5.54%)
Dec 20, 2023 1.080 1.090 0.9000 0.9000 291,276 -0.16(-15.09%)
Dec 19, 2023 1.020 1.110 1.000 1.060 502,637 +0.04(+3.92%)
Dec 18, 2023 0.9700 1.050 0.9102 1.020 234,102 +0.08(+8.51%)
Dec 15, 2023 0.9095 0.9852 0.9000 0.9400 64,233 -0.01(-1.05%)
Dec 14, 2023 0.9800 0.9950 0.9100 0.9500 148,447 +0.01(+1.06%)
Dec 13, 2023 0.8600 0.9600 0.8200 0.9400 162,749 +0.03(+3.41%)
Dec 12, 2023 0.9300 0.9600 0.8500 0.9090 236,994 +0.05(+5.44%)
Dec 11, 2023 1.320 1.420 0.7948 0.8621 976,197 -0.49(-36.14%)
Dec 08, 2023 1.410 1.480 1.350 1.350 71,221 -0.06(-4.26%)
Dec 07, 2023 1.850 1.860 1.350 1.410 296,340 -0.49(-25.79%)
Dec 06, 2023 2.000 2.010 1.760 1.900 160,735 -0.10(-5.00%)
Dec 05, 2023 2.170 2.170 1.990 2.000 123,205 -0.24(-10.71%)
Dec 04, 2023 2.220 2.330 2.140 2.240 107,550 -0.06(-2.61%)
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.