Skip to main content

Anghami Inc. - Ordinary Shares (NQ: ANGH )

1.980 +0.160 (+8.79%)
Streaming Delayed Price Updated: 12:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2023 2.330 2.380 2.250 2.300 53,886 -0.08(-3.36%)
Nov 30, 2023 2.210 2.450 2.200 2.380 164,068 +0.19(+8.68%)
Nov 29, 2023 2.050 2.280 2.002 2.190 314,370 +0.08(+3.79%)
Nov 28, 2023 2.260 2.268 2.050 2.110 353,414 -0.26(-10.97%)
Nov 27, 2023 2.670 2.701 2.260 2.370 803,609 -0.44(-15.66%)
Nov 24, 2023 2.670 2.850 2.660 2.810 933,509 +0.16(+6.04%)
Nov 22, 2023 2.640 3.100 2.330 2.650 6,230,216 -0.46(-14.79%)
Nov 21, 2023 2.140 3.490 2.100 3.110 57,501,856 +1.53(+96.84%)
Nov 20, 2023 1.290 1.650 1.260 1.580 275,476 +0.41(+35.04%)
Nov 17, 2023 1.090 1.250 1.050 1.170 67,755 +0.13(+12.50%)
Nov 16, 2023 1.000 1.130 1.000 1.040 21,351 +0.04(+4.00%)
Nov 15, 2023 1.000 1.250 1.000 1.000 42,277 +0.02(+1.78%)
Nov 14, 2023 1.000 1.000 0.9200 0.9825 14,753 +0.02(+1.81%)
Nov 13, 2023 0.9300 1.020 0.9300 0.9650 35,005 +0.04(+4.89%)
Nov 10, 2023 0.9267 0.9660 0.8500 0.9200 25,507 +0.02(+2.21%)
Nov 09, 2023 0.9310 0.9500 0.9000 0.9001 19,130 -0.01(-1.09%)
Nov 08, 2023 0.9500 1.000 0.9000 0.9100 35,823 +0.02(+2.71%)
Nov 07, 2023 0.8860 0.9500 0.8200 0.8860 39,910 +0.05(+5.45%)
Nov 06, 2023 0.9300 0.9800 0.8300 0.8402 17,918 -0.06(-6.81%)
Nov 03, 2023 0.9200 0.9300 0.8202 0.9016 6,023 -0.04(-3.99%)
Nov 02, 2023 0.7923 0.9800 0.7700 0.9391 12,813 +0.13(+15.51%)
Nov 01, 2023 0.8000 0.9000 0.7500 0.8130 38,787 -0.06(-6.55%)
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%)
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.