Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anghami Inc. - Ordinary Shares (NQ: ANGH )

0.7200 -0.0100 (-1.37%)
Streaming Delayed Price Updated: 3:43 PM EST, Nov 21, 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 (%)
Nov 20, 2024 0.7800 0.7900 0.7100 0.7337 22,752 -0.06(-7.13%)
Nov 19, 2024 0.7680 0.7900 0.7500 0.7900 16,868 +0.02(+2.86%)
Nov 18, 2024 0.7300 0.7680 0.7300 0.7680 3,754 +0.03(+3.77%)
Nov 15, 2024 0.7653 0.7770 0.7401 0.7401 6,535 -0.02(-2.62%)
Nov 14, 2024 0.7300 0.7700 0.7300 0.7600 6,587 +0.01(+1.33%)
Nov 13, 2024 0.7600 0.7600 0.7415 0.7500 12,566 -0.01(-1.25%)
Nov 12, 2024 0.7300 0.7980 0.7154 0.7595 11,093 +0.01(+0.66%)
Nov 11, 2024 0.7450 0.7915 0.7200 0.7545 38,188 -0.00(-0.59%)
Nov 08, 2024 0.7410 0.7700 0.7400 0.7590 11,033 -0.00(-0.13%)
Nov 07, 2024 0.7400 0.8000 0.7100 0.7600 45,409 +0.01(+1.33%)
Nov 06, 2024 0.7500 0.7696 0.7400 0.7500 46,181 +0.00(+0.00%)
Nov 05, 2024 0.7700 0.7850 0.7500 0.7500 10,491 -0.01(-1.45%)
Nov 04, 2024 0.7600 0.7980 0.7570 0.7610 12,157 +0.00(+0.65%)
Nov 01, 2024 0.7900 0.7900 0.7510 0.7561 2,800 -0.00(-0.51%)
Oct 31, 2024 0.8000 0.7980 0.7600 0.7600 15,304 -0.03(-3.80%)
Oct 30, 2024 0.7800 0.8000 0.7500 0.7900 4,842 +0.03(+3.81%)
Oct 29, 2024 0.8000 0.8039 0.7520 0.7610 10,316 -0.04(-4.88%)
Oct 28, 2024 0.8190 0.8210 0.7700 0.8000 10,310 +0.00(+0.00%)
Oct 25, 2024 0.7995 0.8090 0.7900 0.8000 5,073 -0.01(-1.23%)
Oct 24, 2024 0.8000 0.8100 0.7999 0.8100 5,251 +0.01(+1.20%)
Oct 23, 2024 0.7743 0.8100 0.7700 0.8004 13,693 +0.01(+1.30%)
Oct 22, 2024 0.8090 0.8100 0.7803 0.7901 6,829 -0.02(-2.46%)
Oct 21, 2024 0.7900 0.8100 0.7900 0.8100 16,240 +0.01(+1.25%)
Oct 18, 2024 0.8000 0.8000 0.7800 0.8000 18,824 +0.01(+1.27%)
Oct 17, 2024 0.7790 0.7900 0.7701 0.7900 8,535 +0.00(+0.45%)
Oct 16, 2024 0.7900 0.8144 0.7700 0.7865 6,869 +0.02(+2.14%)
Oct 15, 2024 0.7400 0.8100 0.7400 0.7700 30,040 -0.03(-3.63%)
Oct 14, 2024 0.7710 0.7997 0.7410 0.7990 39,651 -0.03(-3.68%)
Oct 11, 2024 0.7900 0.8400 0.7900 0.8295 4,783 -0.00(-0.06%)
Oct 10, 2024 0.8000 0.8500 0.7700 0.8300 36,409 +0.03(+3.75%)
Oct 09, 2024 0.8150 0.8150 0.8000 0.8000 6,066 -0.01(-1.84%)
Oct 08, 2024 0.8400 0.8400 0.8075 0.8150 11,733 -0.02(-2.09%)
Oct 07, 2024 0.8590 0.8500 0.8072 0.8324 17,223 -0.04(-4.10%)
Oct 04, 2024 0.7900 0.8680 0.7900 0.8680 7,016 +0.07(+8.64%)
Oct 03, 2024 0.8000 0.8650 0.7900 0.7990 9,057 -0.02(-1.94%)
Oct 02, 2024 0.8200 0.8500 0.8148 0.8148 7,369 -0.02(-2.52%)
Oct 01, 2024 0.7600 0.8512 0.7600 0.8359 13,047 -0.01(-1.62%)
Sep 30, 2024 0.8500 0.8500 0.7553 0.8497 88,936 +0.01(+1.15%)
Sep 27, 2024 0.8400 0.8600 0.8400 0.8400 12,693 -0.02(-2.23%)
Sep 26, 2024 0.8800 0.8800 0.8592 0.8592 5,857 -0.02(-1.81%)
Sep 25, 2024 0.8800 0.8800 0.8380 0.8750 8,723 -0.01(-0.57%)
Sep 24, 2024 0.8600 0.8800 0.8300 0.8800 9,399 +0.06(+7.19%)
Sep 23, 2024 0.8600 0.8600 0.8210 0.8210 14,359 -0.04(-4.53%)
Sep 20, 2024 0.8300 0.8700 0.8300 0.8600 10,033 -0.02(-1.71%)
Sep 19, 2024 0.8310 0.8750 0.8300 0.8750 16,984 -0.00(-0.46%)
Sep 18, 2024 0.8790 0.8790 0.8401 0.8790 3,538 -0.00(-0.11%)
Sep 17, 2024 0.8800 0.8800 0.8300 0.8800 12,322 +0.02(+2.58%)
Sep 16, 2024 0.8730 0.8750 0.8200 0.8579 19,335 +0.03(+3.36%)
Sep 13, 2024 0.8840 0.8840 0.8300 0.8300 10,327 +0.00(+0.00%)
Sep 12, 2024 0.8200 0.8880 0.8200 0.8300 5,594 -0.01(-1.20%)
Sep 11, 2024 0.8400 0.8422 0.8400 0.8401 2,699 +0.01(+0.61%)
Sep 10, 2024 0.8646 0.8646 0.8300 0.8350 13,774 -0.03(-3.47%)
Sep 09, 2024 0.8936 0.9000 0.8650 0.8650 11,730 +0.01(+0.58%)
Sep 06, 2024 0.8900 0.8990 0.8500 0.8600 7,760 -0.02(-2.16%)
Sep 05, 2024 0.9113 0.9460 0.8292 0.8790 14,706 +0.05(+5.90%)
Sep 04, 2024 0.8700 0.8700 0.8250 0.8300 11,881 -0.03(-3.84%)
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.