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 31, 2023 1.720 1.789 1.650 1.660 1,905 -0.09(-5.14%)
Mar 30, 2023 1.750 1.790 1.750 1.750 30,689 +0.01(+0.64%)
Mar 29, 2023 1.600 1.755 1.600 1.739 29,162 +0.11(+6.67%)
Mar 28, 2023 1.670 1.710 1.620 1.630 9,139 -0.09(-5.23%)
Mar 27, 2023 1.690 1.732 1.680 1.720 12,544 +0.04(+2.38%)
Mar 24, 2023 1.789 1.789 1.680 1.680 851 +0.02(+1.20%)
Mar 23, 2023 1.620 1.830 1.610 1.660 58,388 +0.05(+3.11%)
Mar 22, 2023 1.780 1.780 1.610 1.610 2,275 -0.12(-6.94%)
Mar 21, 2023 1.780 1.790 1.720 1.730 14,208 -0.06(-3.35%)
Mar 20, 2023 1.700 1.890 1.680 1.790 4,862 +0.14(+8.48%)
Mar 17, 2023 1.750 1.750 1.565 1.650 10,218 -0.06(-3.51%)
Mar 16, 2023 1.640 1.740 1.620 1.710 13,874 +0.17(+11.04%)
Mar 15, 2023 1.710 1.735 1.520 1.540 43,157 -0.17(-9.94%)
Mar 14, 2023 1.750 1.750 1.710 1.710 5,582 +0.00(+0.00%)
Mar 13, 2023 1.730 1.799 1.650 1.710 20,198 -0.03(-1.72%)
Mar 10, 2023 1.840 1.860 1.650 1.740 52,984 -0.05(-2.79%)
Mar 09, 2023 1.880 2.020 1.770 1.790 26,447 -0.14(-7.25%)
Mar 08, 2023 2.320 2.320 1.830 1.930 87,721 -0.37(-16.09%)
Mar 07, 2023 2.050 2.710 2.005 2.300 350,895 +0.47(+25.68%)
Mar 06, 2023 1.730 1.970 1.730 1.830 35,869 +0.18(+10.91%)
Mar 03, 2023 1.850 2.178 1.490 1.650 277,115 -0.26(-13.61%)
Mar 02, 2023 1.820 2.025 1.820 1.910 9,338 +0.04(+2.14%)
Mar 01, 2023 1.920 1.980 1.810 1.870 6,585 -0.11(-5.56%)
Feb 28, 2023 2.240 2.240 1.780 1.980 24,824 +0.04(+2.06%)
Feb 27, 2023 2.010 2.010 1.800 1.940 4,882 +0.02(+1.04%)
Feb 24, 2023 1.970 1.970 1.830 1.920 1,975 +0.00(+0.00%)
Feb 23, 2023 1.980 2.090 1.750 1.920 37,249 -0.08(-4.00%)
Feb 22, 2023 2.090 2.090 1.850 2.000 10,111 -0.05(-2.44%)
Feb 21, 2023 2.090 2.150 1.780 2.050 10,163 -0.07(-3.30%)
Feb 17, 2023 2.190 2.240 2.090 2.120 5,546 -0.04(-1.85%)
Feb 16, 2023 2.090 2.300 2.090 2.160 16,230 +0.05(+2.37%)
Feb 15, 2023 2.090 2.205 2.090 2.110 3,840 -0.12(-5.38%)
Feb 14, 2023 2.130 2.230 2.120 2.230 11,029 +0.00(+0.00%)
Feb 13, 2023 2.090 2.230 2.027 2.230 9,184 +0.14(+6.70%)
Feb 10, 2023 2.200 2.250 2.070 2.090 8,640 -0.10(-4.57%)
Feb 09, 2023 2.190 2.240 2.060 2.190 5,488 +0.00(+0.00%)
Feb 08, 2023 2.220 2.220 2.120 2.190 5,882 +0.08(+3.79%)
Feb 07, 2023 2.160 2.220 1.910 2.110 34,514 -0.08(-3.65%)
Feb 06, 2023 2.190 2.290 2.170 2.190 4,864 -0.12(-5.19%)
Feb 03, 2023 2.180 2.368 2.180 2.310 10,475 +0.00(+0.00%)
Feb 02, 2023 2.370 2.370 2.170 2.310 25,377 +0.14(+6.45%)
Feb 01, 2023 2.100 2.290 2.100 2.170 22,465 +0.01(+0.46%)
Jan 31, 2023 2.080 2.240 2.080 2.160 11,481 +0.05(+2.37%)
Jan 30, 2023 2.250 2.260 2.050 2.110 28,157 -0.15(-6.64%)
Jan 27, 2023 2.150 2.260 2.070 2.260 9,186 +0.04(+1.80%)
Jan 26, 2023 2.070 2.230 2.070 2.220 11,316 +0.10(+4.72%)
Jan 25, 2023 2.110 2.200 2.050 2.120 5,865 +0.00(+0.00%)
Jan 24, 2023 2.220 2.280 2.090 2.120 16,886 -0.08(-3.64%)
Jan 23, 2023 2.100 2.250 2.090 2.200 28,312 +0.08(+3.77%)
Jan 20, 2023 2.060 2.230 2.060 2.120 9,099 -0.12(-5.36%)
Jan 19, 2023 2.130 2.250 2.130 2.240 21,775 -0.01(-0.44%)
Jan 18, 2023 2.170 2.284 2.170 2.250 12,453 -0.01(-0.44%)
Jan 17, 2023 2.100 2.260 2.020 2.260 18,525 +0.21(+10.24%)
Jan 13, 2023 2.080 2.140 2.050 2.050 13,849 -0.02(-0.97%)
Jan 12, 2023 2.120 2.260 2.070 2.070 30,516 -0.15(-6.55%)
Jan 11, 2023 2.250 2.250 2.110 2.215 7,716 +0.11(+5.48%)
Jan 10, 2023 2.030 2.190 1.940 2.100 15,071 +0.09(+4.48%)
Jan 09, 2023 1.900 2.085 1.820 2.010 17,726 +0.10(+5.24%)
Jan 06, 2023 1.750 2.100 1.750 1.910 44,453 +0.15(+8.52%)
Jan 05, 2023 1.770 1.890 1.760 1.760 15,975 -0.06(-3.30%)
Jan 04, 2023 1.520 1.870 1.520 1.820 32,254 +0.17(+10.30%)
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.