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

Anghami Inc. - Ordinary Shares (NQ: ANGH )

1.220 -0.020 (-1.60%)
Streaming Delayed Price Updated: 11:59 AM EDT, Apr 19, 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 (%)
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%)
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.