Skip to main content

Anghami Inc. - Ordinary Shares (NQ: ANGH )

1.020 UNCHANGED
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 1.020 1.040 1.020 1.020 6,337 +0.00(+0.00%)
Jun 17, 2024 1.010 1.040 1.010 1.020 6,887 -0.01(-0.88%)
Jun 14, 2024 1.020 1.040 1.020 1.029 3,971 -0.00(-0.08%)
Jun 13, 2024 1.040 1.040 1.010 1.030 12,083 +0.01(+0.97%)
Jun 12, 2024 1.040 1.040 0.9900 1.020 48,313 +0.00(+0.00%)
Jun 11, 2024 1.040 1.040 1.000 1.020 16,984 +0.00(+0.00%)
Jun 10, 2024 0.9800 1.060 0.9800 1.020 55,375 -0.04(-3.77%)
Jun 07, 2024 1.090 1.100 1.060 1.060 14,678 -0.04(-3.64%)
Jun 06, 2024 1.100 1.100 1.080 1.100 6,198 +0.02(+1.85%)
Jun 05, 2024 1.080 1.100 1.080 1.080 13,282 +0.00(+0.00%)
Jun 04, 2024 1.120 1.120 1.075 1.080 28,130 -0.02(-1.82%)
Jun 03, 2024 1.140 1.140 1.080 1.100 11,043 -0.00(-0.45%)
May 31, 2024 1.070 1.120 1.070 1.105 19,860 +0.01(+1.38%)
May 30, 2024 1.090 1.126 1.075 1.090 54,559 +0.01(+0.93%)
May 29, 2024 1.100 1.100 1.071 1.080 11,983 -0.01(-0.92%)
May 28, 2024 1.130 1.130 1.074 1.090 14,146 -0.02(-1.80%)
May 24, 2024 1.130 1.130 1.090 1.110 4,726 +0.00(+0.00%)
May 23, 2024 1.140 1.140 1.091 1.110 9,557 +0.01(+0.74%)
May 22, 2024 1.080 1.150 1.080 1.102 19,664 +0.00(+0.16%)
May 21, 2024 1.070 1.110 1.030 1.100 29,274 +0.04(+3.77%)
May 20, 2024 1.010 1.085 1.001 1.060 33,501 +0.02(+1.92%)
May 17, 2024 1.070 1.080 1.010 1.040 38,764 -0.02(-1.89%)
May 16, 2024 1.050 1.090 1.050 1.060 36,579 +0.01(+0.86%)
May 15, 2024 1.110 1.110 1.050 1.051 58,592 -0.03(-2.69%)
May 14, 2024 1.090 1.090 1.060 1.080 45,856 -0.00(-0.03%)
May 13, 2024 1.110 1.150 1.070 1.080 58,178 -0.03(-2.68%)
May 10, 2024 1.090 1.130 1.080 1.110 30,823 +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%)
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.