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

Anghami Inc. - Ordinary Shares (NQ: ANGH )

1.160 -0.030 (-2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Oct 31, 2023 1.010 1.010 0.8000 0.8700 55,496 -0.16(-15.94%)
Oct 30, 2023 1.080 1.100 1.000 1.035 23,704 -0.04(-3.27%)
Oct 27, 2023 1.000 1.090 0.9500 1.070 37,122 +0.12(+12.63%)
Oct 26, 2023 0.9900 1.000 0.9500 0.9500 11,022 -0.03(-3.06%)
Oct 25, 2023 1.100 1.100 0.9800 0.9800 13,098 +0.00(+0.00%)
Oct 24, 2023 1.000 1.030 0.9800 0.9800 24,970 -0.02(-2.00%)
Oct 23, 2023 1.000 1.020 0.9649 1.000 18,533 +0.04(+4.17%)
Oct 20, 2023 1.000 1.030 0.9500 0.9600 19,861 -0.03(-3.03%)
Oct 19, 2023 0.9900 1.030 0.9900 0.9900 15,094 -0.00(-0.01%)
Oct 18, 2023 0.9900 1.030 0.9900 0.9901 9,151 +0.04(+4.22%)
Oct 17, 2023 0.9800 0.9900 0.9500 0.9500 22,056 +0.00(+0.00%)
Oct 16, 2023 0.7784 1.009 0.8490 0.9500 29,301 +0.13(+15.43%)
Oct 13, 2023 0.7753 0.8466 0.7753 0.8230 4,999 +0.01(+0.98%)
Oct 12, 2023 0.7000 0.8150 0.7000 0.8150 6,498 +0.11(+16.43%)
Oct 11, 2023 0.7500 0.7500 0.7000 0.7000 15,727 -0.05(-6.65%)
Oct 10, 2023 0.7500 0.7500 0.7280 0.7499 3,416 -0.00(-0.01%)
Oct 09, 2023 0.7499 0.7650 0.7006 0.7500 2,572 +0.05(+7.14%)
Oct 06, 2023 0.7150 0.7490 0.7000 0.7000 10,568 -0.02(-2.78%)
Oct 05, 2023 0.7500 0.7500 0.7030 0.7200 11,128 -0.02(-2.70%)
Oct 04, 2023 0.7100 0.7400 0.6650 0.7400 17,603 +0.03(+4.08%)
Oct 03, 2023 0.7500 0.7500 0.6743 0.7110 7,815 -0.01(-1.29%)
Oct 02, 2023 0.7203 0.7602 0.7203 0.7203 1,318 +0.04(+5.77%)
Sep 29, 2023 0.7036 0.7299 0.6810 0.6810 14,080 +0.03(+4.45%)
Sep 28, 2023 0.6689 0.7400 0.6510 0.6520 15,817 -0.05(-6.99%)
Sep 27, 2023 0.6689 0.7500 0.6689 0.7010 4,081 -0.01(-1.96%)
Sep 26, 2023 0.7496 0.7500 0.6801 0.7150 3,539 +0.04(+6.72%)
Sep 25, 2023 0.7035 0.6765 0.6700 0.6700 8,087 +0.00(+0.00%)
Sep 22, 2023 0.7900 0.7900 0.6300 0.6700 29,608 +0.02(+3.06%)
Sep 21, 2023 0.8100 0.8100 0.6500 0.6501 115,243 -0.15(-18.74%)
Sep 20, 2023 0.9000 0.9000 0.8000 0.8000 17,274 -0.08(-9.08%)
Sep 19, 2023 0.8900 0.8999 0.7900 0.8799 11,575 +0.04(+4.24%)
Sep 18, 2023 0.8700 0.8900 0.7844 0.8441 5,520 +0.00(+0.37%)
Sep 15, 2023 0.8544 0.8900 0.7800 0.8410 15,458 -0.01(-1.57%)
Sep 14, 2023 0.8400 0.8820 0.7802 0.8544 5,028 -0.04(-3.99%)
Sep 13, 2023 0.8508 0.8900 0.7723 0.8899 2,378 +0.03(+3.49%)
Sep 12, 2023 0.8193 0.8999 0.7803 0.8599 5,649 +0.08(+10.20%)
Sep 11, 2023 0.8400 0.9100 0.7803 0.7803 24,724 -0.07(-8.74%)
Sep 08, 2023 0.8480 0.9090 0.8401 0.8550 12,014 +0.02(+1.79%)
Sep 07, 2023 0.8900 0.9400 0.8300 0.8400 33,315 -0.05(-5.94%)
Sep 06, 2023 0.8500 0.9500 0.8000 0.8930 67,519 +0.06(+7.59%)
Sep 05, 2023 0.8210 0.8879 0.8200 0.8300 9,636 +0.02(+2.55%)
Sep 01, 2023 0.9000 0.9000 0.7803 0.8094 49,852 -0.08(-9.07%)
Aug 31, 2023 0.9700 1.000 0.8500 0.8901 51,426 -0.11(-10.99%)
Aug 30, 2023 0.9500 1.020 0.9000 1.000 7,828 +0.07(+7.53%)
Aug 29, 2023 0.9800 1.040 0.9300 0.9300 14,606 -0.02(-2.11%)
Aug 28, 2023 1.000 1.000 0.9400 0.9500 21,359 +0.01(+1.06%)
Aug 25, 2023 0.9400 1.020 0.9400 0.9400 4,262 +0.01(+1.08%)
Aug 24, 2023 1.000 1.030 0.9300 0.9300 37,107 -0.04(-4.12%)
Aug 23, 2023 1.090 1.090 0.9700 0.9700 55,424 -0.11(-10.19%)
Aug 22, 2023 1.140 1.180 1.040 1.080 35,374 -0.06(-5.26%)
Aug 21, 2023 1.170 1.200 1.120 1.140 112,108 +0.00(+0.00%)
Aug 18, 2023 1.140 1.180 1.110 1.140 3,174 +0.01(+0.88%)
Aug 17, 2023 1.160 1.180 1.110 1.130 24,472 +0.01(+0.89%)
Aug 16, 2023 1.120 1.160 1.120 1.120 23,310 +0.00(+0.00%)
Aug 15, 2023 1.140 1.150 1.110 1.120 2,203 -0.01(-0.88%)
Aug 14, 2023 1.150 1.200 1.110 1.130 7,210 +0.00(+0.00%)
Aug 11, 2023 1.130 1.186 1.130 1.130 3,554 +0.00(+0.00%)
Aug 10, 2023 1.170 1.170 1.130 1.130 8,868 +0.00(+0.00%)
Aug 09, 2023 1.170 1.170 1.130 1.130 2,752 +0.00(+0.00%)
Aug 08, 2023 1.110 1.180 1.100 1.130 9,228 +0.03(+2.73%)
Aug 07, 2023 1.180 1.182 1.100 1.100 45,176 -0.07(-5.98%)
Aug 04, 2023 1.120 1.181 1.120 1.170 1,467 +0.04(+3.54%)
Aug 03, 2023 1.150 1.180 1.110 1.130 13,927 +0.03(+2.73%)
Aug 02, 2023 1.180 1.200 1.090 1.100 26,462 -0.06(-5.17%)
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.