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 (%)
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%)
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.