Skip to main content

Anghami Inc. - Ordinary Shares (NQ: ANGH )

0.9627 +0.0027 (+0.28%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.9600 0.9628 0.9500 0.9627 7,787 +0.00(+0.28%)
Jul 18, 2024 0.9500 0.9700 0.9500 0.9600 3,359 -0.01(-0.78%)
Jul 17, 2024 0.9500 0.9790 0.9500 0.9675 21,369 -0.01(-1.28%)
Jul 16, 2024 0.9900 1.000 0.9604 0.9800 9,054 -0.01(-0.81%)
Jul 15, 2024 0.9880 0.9880 0.9627 0.9880 3,731 +0.00(+0.01%)
Jul 12, 2024 0.9900 1.020 0.9640 0.9879 26,251 -0.01(-1.20%)
Jul 11, 2024 0.9800 1.040 0.9800 0.9999 42,515 +0.05(+5.03%)
Jul 10, 2024 0.9860 0.9860 0.9300 0.9520 6,590 +0.04(+4.62%)
Jul 09, 2024 0.9700 1.000 0.9100 0.9100 54,552 -0.03(-3.33%)
Jul 08, 2024 0.9700 0.9800 0.9400 0.9413 50,233 -0.04(-3.86%)
Jul 05, 2024 0.9900 0.9900 0.9501 0.9791 76,808 -0.01(-0.60%)
Jul 03, 2024 1.030 1.030 0.9850 0.9850 22,560 -0.06(-5.29%)
Jul 02, 2024 1.030 1.050 1.020 1.040 3,143 -0.00(-0.48%)
Jul 01, 2024 0.9900 1.065 0.9900 1.045 36,525 -0.03(-2.34%)
Jun 28, 2024 1.070 1.070 1.049 1.070 16,238 +0.01(+0.93%)
Jun 27, 2024 1.030 1.070 1.021 1.060 23,888 +0.02(+1.93%)
Jun 26, 2024 1.020 1.040 1.010 1.040 12,182 +0.01(+0.97%)
Jun 25, 2024 1.060 1.070 1.010 1.030 10,284 +0.00(+0.00%)
Jun 24, 2024 1.050 1.061 1.020 1.030 22,115 -0.03(-2.63%)
Jun 21, 2024 1.040 1.090 1.040 1.058 30,271 -0.00(-0.21%)
Jun 20, 2024 1.030 1.060 1.020 1.060 33,222 +0.04(+3.92%)
Jun 18, 2024 1.020 1.040 1.020 1.020 6,340 +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%)
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.