Skip to main content

Anghami Inc. - Ordinary Shares (NQ: ANGH )

2.260 +0.040 (+1.80%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 1.600 1.670 1.600 1.650 15,942 +0.05(+3.45%)
Dec 30, 2022 1.720 1.720 1.470 1.595 45,878 -0.08(-4.78%)
Dec 29, 2022 1.600 1.720 1.600 1.675 17,213 -0.01(-0.89%)
Dec 28, 2022 1.720 1.720 1.650 1.690 5,486 -0.03(-1.74%)
Dec 27, 2022 1.770 1.840 1.650 1.720 10,712 -0.05(-2.82%)
Dec 23, 2022 1.890 1.890 1.670 1.770 20,501 -0.02(-1.12%)
Dec 22, 2022 1.890 1.900 1.750 1.790 7,150 -0.08(-4.28%)
Dec 21, 2022 2.030 2.030 1.750 1.870 14,240 +0.03(+1.72%)
Dec 20, 2022 1.920 1.920 1.610 1.838 15,186 -0.02(-0.89%)
Dec 19, 2022 1.850 1.940 1.609 1.855 14,333 +0.00(+0.27%)
Dec 16, 2022 1.810 1.910 1.750 1.850 22,903 +0.00(+0.00%)
Dec 15, 2022 2.010 2.070 1.780 1.850 52,419 -0.22(-10.67%)
Dec 14, 2022 2.200 2.390 2.050 2.071 41,055 -0.20(-8.77%)
Dec 13, 2022 2.160 2.300 2.140 2.270 43,579 +0.05(+2.25%)
Dec 12, 2022 2.150 2.360 2.064 2.220 84,589 +0.16(+7.77%)
Dec 09, 2022 2.050 2.240 2.050 2.060 55,781 -0.14(-6.36%)
Dec 08, 2022 2.010 2.300 2.000 2.200 42,331 -0.17(-6.99%)
Dec 07, 2022 2.160 2.420 1.820 2.365 236,382 -0.07(-3.06%)
Dec 06, 2022 2.800 3.050 2.300 2.440 1,915,585 +0.04(+1.67%)
Dec 05, 2022 2.500 2.810 2.330 2.400 2,813 -0.08(-3.23%)
Dec 02, 2022 2.410 2.697 2.410 2.480 3,891 -0.14(-5.34%)
Dec 01, 2022 2.460 2.700 2.310 2.620 13,986 +0.10(+3.76%)
Nov 30, 2022 2.240 2.740 2.240 2.525 20,373 -0.19(-6.83%)
Nov 29, 2022 2.400 2.710 2.340 2.710 5,272 +0.32(+13.39%)
Nov 28, 2022 2.390 2.590 2.334 2.390 5,047 +0.00(+0.00%)
Nov 25, 2022 2.520 2.550 2.290 2.390 5,662 +0.14(+6.22%)
Nov 23, 2022 2.400 2.570 1.820 2.250 44,563 -0.27(-10.62%)
Nov 22, 2022 2.720 2.765 2.430 2.517 4,638 -0.20(-7.45%)
Nov 21, 2022 2.880 3.020 2.700 2.720 4,543 -0.04(-1.45%)
Nov 18, 2022 2.780 2.900 2.750 2.760 1,900 +0.04(+1.47%)
Nov 17, 2022 2.700 2.900 2.700 2.720 6,084 +0.02(+0.74%)
Nov 16, 2022 2.870 2.990 2.550 2.700 15,167 -0.20(-7.06%)
Nov 15, 2022 3.010 3.010 2.770 2.905 16,025 -0.16(-5.14%)
Nov 14, 2022 2.770 3.080 2.711 3.062 12,454 +0.19(+6.70%)
Nov 11, 2022 2.750 2.945 2.747 2.870 11,449 +0.05(+1.77%)
Nov 10, 2022 2.850 2.880 2.693 2.820 4,617 +0.01(+0.36%)
Nov 09, 2022 2.880 2.880 2.755 2.810 3,099 -0.04(-1.40%)
Nov 08, 2022 2.800 2.900 2.750 2.850 5,805 +0.07(+2.44%)
Nov 07, 2022 2.800 2.840 2.670 2.782 4,044 +0.12(+4.59%)
Nov 04, 2022 2.690 2.740 2.620 2.660 14,430 +0.11(+4.31%)
Nov 03, 2022 2.570 2.750 2.320 2.550 40,335 -0.02(-0.78%)
Nov 02, 2022 2.550 2.590 2.335 2.570 4,393 +0.13(+5.33%)
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.