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 (%)
Jun 30, 2022 4.410 5.414 4.300 4.650 329,188 +0.20(+4.49%)
Jun 29, 2022 4.740 4.810 4.320 4.450 44,339 -0.38(-7.87%)
Jun 28, 2022 5.050 5.050 4.500 4.830 134,248 -0.18(-3.59%)
Jun 27, 2022 6.370 6.800 4.675 5.010 1,522,356 -1.39(-21.72%)
Jun 24, 2022 7.220 8.500 6.340 6.400 164,147 -1.20(-15.79%)
Jun 23, 2022 6.680 7.870 6.680 7.600 87,780 +0.64(+9.20%)
Jun 22, 2022 6.510 7.860 6.500 6.960 235,369 +0.06(+0.87%)
Jun 21, 2022 5.990 7.300 5.750 6.900 269,566 +0.71(+11.47%)
Jun 17, 2022 5.750 6.727 5.580 6.190 48,153 +0.26(+4.38%)
Jun 16, 2022 6.100 6.129 5.630 5.930 28,782 -0.22(-3.58%)
Jun 15, 2022 6.400 6.670 6.130 6.150 8,262 +0.04(+0.65%)
Jun 14, 2022 6.060 6.740 6.050 6.110 37,391 -0.14(-2.24%)
Jun 13, 2022 6.250 6.362 6.070 6.250 4,866 -0.41(-6.16%)
Jun 10, 2022 6.250 6.896 5.850 6.660 42,810 +0.59(+9.72%)
Jun 09, 2022 6.690 6.700 6.070 6.070 11,479 -0.32(-5.01%)
Jun 08, 2022 6.450 6.792 6.390 6.390 4,587 +0.01(+0.16%)
Jun 07, 2022 6.210 6.600 6.120 6.380 6,504 +0.14(+2.24%)
Jun 06, 2022 6.570 6.870 6.100 6.240 11,707 -0.01(-0.16%)
Jun 03, 2022 6.690 6.800 6.250 6.250 3,756 -0.61(-8.89%)
Jun 02, 2022 6.520 7.030 6.520 6.860 2,150 +0.07(+1.03%)
Jun 01, 2022 6.850 6.940 6.323 6.790 53,355 +0.78(+12.91%)
May 31, 2022 7.150 7.150 6.000 6.014 26,963 -0.60(-9.02%)
May 27, 2022 6.110 6.768 6.100 6.610 19,581 +0.44(+7.13%)
May 26, 2022 6.260 6.690 5.934 6.170 40,406 -0.09(-1.44%)
May 25, 2022 6.100 6.440 5.820 6.260 35,021 +0.45(+7.75%)
May 24, 2022 6.724 6.724 5.750 5.810 104,013 -1.07(-15.55%)
May 23, 2022 7.960 7.960 6.780 6.880 27,732 -1.09(-13.68%)
May 20, 2022 7.360 8.470 7.300 7.970 74,642 +0.48(+6.41%)
May 19, 2022 7.310 7.540 7.020 7.490 12,694 +0.21(+2.88%)
May 18, 2022 7.330 7.500 7.270 7.280 7,794 -0.32(-4.21%)
May 17, 2022 7.170 7.700 7.170 7.600 5,775 +0.44(+6.15%)
May 16, 2022 7.340 7.510 7.010 7.160 5,710 -0.22(-2.98%)
May 13, 2022 7.590 7.600 7.071 7.380 17,235 +0.47(+6.80%)
May 12, 2022 6.970 6.973 6.500 6.910 20,743 +0.59(+9.34%)
May 11, 2022 6.150 6.640 6.000 6.320 16,232 +0.21(+3.44%)
May 10, 2022 7.040 7.040 6.030 6.110 46,699 -0.77(-11.19%)
May 09, 2022 7.270 7.520 6.730 6.880 20,058 -0.38(-5.23%)
May 06, 2022 7.770 7.770 7.100 7.260 33,730 -0.44(-5.71%)
May 05, 2022 8.350 8.350 7.643 7.700 29,135 -0.66(-7.89%)
May 04, 2022 8.430 8.446 8.070 8.360 20,222 +0.10(+1.21%)
May 03, 2022 8.350 8.420 8.050 8.260 18,663 -0.06(-0.72%)
May 02, 2022 8.550 8.660 8.240 8.320 11,393 -0.31(-3.59%)
Apr 29, 2022 8.840 8.840 8.500 8.630 55,969 +0.04(+0.47%)
Apr 28, 2022 8.550 8.920 8.520 8.590 31,246 +0.15(+1.78%)
Apr 27, 2022 8.690 8.935 8.320 8.440 77,028 -0.07(-0.82%)
Apr 26, 2022 9.000 9.457 8.500 8.510 147,349 -0.49(-5.44%)
Apr 25, 2022 9.110 9.560 9.000 9.000 38,192 -0.06(-0.66%)
Apr 22, 2022 9.120 9.551 9.060 9.060 96,774 -0.13(-1.41%)
Apr 21, 2022 9.310 9.460 9.150 9.190 65,003 -0.11(-1.18%)
Apr 20, 2022 9.470 9.610 9.170 9.300 50,107 -0.18(-1.90%)
Apr 19, 2022 9.100 9.620 9.100 9.480 41,814 +0.44(+4.87%)
Apr 18, 2022 9.150 9.370 9.000 9.040 65,514 -0.33(-3.52%)
Apr 14, 2022 9.152 9.720 9.152 9.370 92,823 -0.21(-2.19%)
Apr 13, 2022 9.200 9.750 9.070 9.580 99,039 +0.37(+4.02%)
Apr 12, 2022 9.530 10.41 9.060 9.210 92,057 -0.42(-4.36%)
Apr 11, 2022 10.23 10.60 9.510 9.630 235,067 -0.93(-8.81%)
Apr 08, 2022 11.55 11.55 10.50 10.56 156,758 -0.53(-4.78%)
Apr 07, 2022 10.90 11.87 10.25 11.09 415,751 +0.42(+3.94%)
Apr 06, 2022 11.58 13.70 10.12 10.67 1,284,389 -2.74(-20.43%)
Apr 05, 2022 9.420 16.80 8.862 13.41 7,740,693 +4.32(+47.52%)
Apr 04, 2022 8.830 9.320 8.700 9.090 104,808 +0.39(+4.48%)
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.