Skip to main content

Anghami Inc. - Ordinary Shares (NQ: ANGH )

1.970 +0.150 (+8.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2023 1.190 1.190 1.090 1.160 21,332 -0.03(-2.11%)
Jul 31, 2023 1.100 1.185 1.080 1.185 12,418 +0.06(+5.80%)
Jul 28, 2023 1.150 1.150 1.080 1.120 3,746 +0.04(+3.70%)
Jul 27, 2023 1.120 1.200 1.080 1.080 8,606 -0.02(-1.82%)
Jul 26, 2023 1.200 1.200 1.100 1.100 23,060 -0.06(-5.17%)
Jul 25, 2023 1.150 1.190 1.100 1.160 9,701 +0.03(+2.65%)
Jul 24, 2023 1.180 1.180 1.120 1.130 9,860 +0.00(+0.00%)
Jul 21, 2023 1.180 1.180 1.100 1.130 18,189 +0.05(+4.63%)
Jul 20, 2023 1.080 1.150 1.010 1.080 28,996 +0.04(+3.85%)
Jul 19, 2023 1.060 1.110 1.010 1.040 28,861 +0.03(+2.97%)
Jul 18, 2023 1.060 1.060 0.9858 1.010 30,758 -0.04(-3.81%)
Jul 17, 2023 1.080 1.185 0.9500 1.050 91,347 -0.03(-2.78%)
Jul 14, 2023 1.190 1.200 1.080 1.080 15,627 -0.02(-1.82%)
Jul 13, 2023 1.130 1.150 1.080 1.100 2,676 +0.00(+0.00%)
Jul 12, 2023 1.200 1.200 1.050 1.100 17,874 -0.03(-2.65%)
Jul 11, 2023 1.110 1.190 1.050 1.130 11,407 +0.03(+2.73%)
Jul 10, 2023 1.100 1.100 1.040 1.100 20,835 +0.00(+0.00%)
Jul 07, 2023 1.150 1.150 1.090 1.100 52,833 -0.05(-4.35%)
Jul 06, 2023 1.160 1.160 1.150 1.150 5,779 -0.01(-0.86%)
Jul 05, 2023 1.200 1.200 1.160 1.160 41,564 -0.04(-3.33%)
Jul 03, 2023 1.200 1.200 1.160 1.200 4,376 +0.03(+2.56%)
Jun 30, 2023 1.171 1.185 1.150 1.170 20,363 -0.01(-0.85%)
Jun 29, 2023 1.180 1.200 1.140 1.180 3,520 +0.02(+1.72%)
Jun 28, 2023 1.200 1.200 1.140 1.160 14,346 -0.01(-0.85%)
Jun 27, 2023 1.180 1.200 1.170 1.170 13,737 +0.00(+0.00%)
Jun 26, 2023 1.200 1.220 1.140 1.170 12,107 -0.02(-1.68%)
Jun 23, 2023 1.130 1.190 1.130 1.190 3,792 +0.06(+5.31%)
Jun 22, 2023 1.050 1.150 1.050 1.130 6,386 +0.06(+5.61%)
Jun 21, 2023 1.080 1.140 0.9800 1.070 68,192 +0.01(+0.94%)
Jun 20, 2023 1.200 1.220 1.040 1.060 78,044 -0.13(-11.01%)
Jun 16, 2023 1.240 1.300 1.170 1.191 21,166 +0.05(+3.99%)
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.