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

Anghami Inc. - Ordinary Shares (NQ: ANGH )

1.110 +0.020 (+1.83%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 10, 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 (%)
May 10, 2024 1.090 1.130 1.080 1.110 30,798 +0.02(+1.83%)
May 09, 2024 1.080 1.090 1.050 1.090 15,535 +0.03(+2.82%)
May 08, 2024 1.070 1.080 1.050 1.060 46,954 -0.02(-2.29%)
May 07, 2024 1.060 1.090 1.060 1.085 14,630 +0.01(+1.40%)
May 06, 2024 1.090 1.120 1.050 1.070 40,851 -0.03(-2.73%)
May 03, 2024 1.080 1.110 1.070 1.100 31,672 +0.02(+1.85%)
May 02, 2024 1.070 1.120 1.050 1.080 35,915 -0.02(-1.82%)
May 01, 2024 1.080 1.130 1.070 1.100 68,086 +0.01(+0.92%)
Apr 30, 2024 1.100 1.130 1.080 1.090 51,032 -0.02(-1.80%)
Apr 29, 2024 1.140 1.150 1.100 1.110 30,216 -0.02(-1.77%)
Apr 26, 2024 1.110 1.150 1.090 1.130 26,801 +0.02(+1.80%)
Apr 25, 2024 1.130 1.130 1.030 1.110 117,024 -0.05(-4.31%)
Apr 24, 2024 1.170 1.190 1.110 1.160 81,882 -0.03(-2.52%)
Apr 23, 2024 1.190 1.210 1.150 1.190 48,315 -0.02(-1.66%)
Apr 22, 2024 1.210 1.230 1.170 1.210 37,619 +0.00(+0.00%)
Apr 19, 2024 1.270 1.270 1.210 1.210 46,814 -0.03(-2.41%)
Apr 18, 2024 1.240 1.270 1.220 1.240 66,219 -0.03(-2.36%)
Apr 17, 2024 1.260 1.280 1.230 1.270 41,371 +0.00(+0.00%)
Apr 16, 2024 1.240 1.290 1.200 1.270 267,934 +0.00(+0.00%)
Apr 15, 2024 1.190 1.290 1.170 1.270 404,423 +0.05(+4.10%)
Apr 12, 2024 1.200 1.236 1.160 1.220 138,057 -0.04(-3.17%)
Apr 11, 2024 1.300 1.300 1.150 1.260 278,577 -0.04(-3.08%)
Apr 10, 2024 1.240 1.320 1.120 1.300 415,986 -0.03(-2.26%)
Apr 09, 2024 1.210 1.440 1.210 1.330 3,715,711 +0.21(+18.75%)
Apr 08, 2024 1.170 1.199 1.060 1.120 930,650 -0.04(-3.45%)
Apr 05, 2024 1.060 1.300 1.030 1.160 343,543 +0.07(+6.42%)
Apr 04, 2024 1.020 1.180 1.000 1.090 523,147 +0.09(+9.11%)
Apr 03, 2024 1.700 1.709 0.9304 0.9990 1,912,787 -0.80(-44.50%)
Apr 02, 2024 2.020 2.270 1.600 1.800 2,270,745 -0.15(-7.69%)
Apr 01, 2024 1.910 2.150 1.860 1.950 314,527 -0.02(-1.02%)
Mar 28, 2024 1.810 2.000 1.810 1.970 320,707 +0.15(+8.24%)
Mar 27, 2024 2.000 2.000 1.750 1.820 189,836 -0.18(-9.00%)
Mar 26, 2024 1.750 2.040 1.715 2.000 336,336 +0.25(+14.29%)
Mar 25, 2024 1.790 1.890 1.600 1.750 458,228 +0.01(+0.57%)
Mar 22, 2024 1.990 2.180 1.640 1.740 1,111,734 -0.07(-3.87%)
Mar 21, 2024 1.570 2.200 1.490 1.810 2,965,388 +0.22(+13.84%)
Mar 20, 2024 1.000 1.930 1.000 1.590 11,368,857 +0.59(+59.00%)
Mar 19, 2024 1.130 1.190 0.9000 1.000 212,129 -0.14(-12.28%)
Mar 18, 2024 1.140 1.205 1.140 1.140 78,058 +0.03(+2.80%)
Mar 15, 2024 0.9700 1.280 0.9600 1.109 318,700 +0.12(+12.13%)
Mar 14, 2024 0.9989 1.000 0.9350 0.9890 7,530 -0.01(-0.58%)
Mar 13, 2024 0.9500 1.000 0.9400 0.9948 7,810 +0.00(+0.48%)
Mar 12, 2024 0.9103 1.000 0.9010 0.9900 50,101 +0.04(+4.21%)
Mar 11, 2024 0.9400 0.9875 0.9000 0.9500 19,567 -0.01(-0.99%)
Mar 08, 2024 1.010 1.010 0.9200 0.9595 43,464 -0.08(-7.73%)
Mar 07, 2024 0.9300 1.050 0.9200 1.040 122,256 +0.10(+10.07%)
Mar 06, 2024 0.9243 0.9500 0.9243 0.9448 7,570 +0.01(+1.58%)
Mar 05, 2024 0.9499 0.9500 0.9207 0.9301 4,292 -0.00(-0.26%)
Mar 04, 2024 0.9300 0.9510 0.9100 0.9325 12,448 +0.01(+0.81%)
Mar 01, 2024 0.9413 0.9600 0.9100 0.9250 62,036 -0.03(-2.71%)
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%)
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%)
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.