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

Anghami Inc. - Ordinary Shares (NQ: ANGH )

0.7773 +0.0115 (+1.50%)
Streaming Delayed Price Updated: 12:59 PM EST, Dec 24, 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 (%)
Dec 24, 2024 0.7610 0.7996 0.7610 0.7773 4,245 +0.01(+1.50%)
Dec 23, 2024 0.8000 0.8300 0.7620 0.7658 10,712 -0.02(-3.00%)
Dec 20, 2024 0.7800 0.8057 0.7610 0.7895 42,577 +0.01(+1.09%)
Dec 19, 2024 0.8233 0.8233 0.7800 0.7810 17,524 -0.01(-1.14%)
Dec 18, 2024 0.8200 0.8400 0.7900 0.7900 41,145 -0.05(-5.93%)
Dec 17, 2024 0.8293 0.8400 0.7810 0.8398 77,539 -0.02(-1.78%)
Dec 16, 2024 0.8400 0.8880 0.7717 0.8550 348,073 +0.04(+4.88%)
Dec 13, 2024 0.8488 0.8488 0.7700 0.8152 54,795 -0.06(-6.83%)
Dec 12, 2024 0.7884 0.8800 0.7835 0.8750 133,882 +0.06(+7.65%)
Dec 11, 2024 0.8200 0.9400 0.7869 0.8128 480,750 -0.04(-4.60%)
Dec 10, 2024 0.7400 0.8600 0.7200 0.8520 3,278,192 +0.13(+17.44%)
Dec 09, 2024 0.6700 0.7526 0.6700 0.7255 49,916 +0.05(+7.08%)
Dec 06, 2024 0.6870 0.6999 0.6700 0.6775 13,016 -0.01(-0.88%)
Dec 05, 2024 0.7110 0.7255 0.6700 0.6835 16,150 -0.01(-0.97%)
Dec 04, 2024 0.7110 0.7110 0.6409 0.6902 55,975 -0.03(-4.15%)
Dec 03, 2024 0.7300 0.7411 0.7150 0.7201 7,970 +0.00(+0.01%)
Dec 02, 2024 0.7400 0.7500 0.7007 0.7200 23,735 -0.02(-3.04%)
Nov 29, 2024 0.7342 0.7600 0.7342 0.7426 2,376 +0.00(+0.54%)
Nov 27, 2024 0.7600 0.7600 0.7330 0.7386 21,620 -0.02(-3.07%)
Nov 26, 2024 0.7360 0.7630 0.7200 0.7620 6,833 +0.03(+4.44%)
Nov 25, 2024 0.7340 0.7700 0.7000 0.7296 27,214 -0.04(-5.12%)
Nov 22, 2024 0.7200 0.7700 0.7200 0.7690 6,211 +0.05(+6.81%)
Nov 21, 2024 0.7500 0.7700 0.7200 0.7200 6,224 -0.01(-1.87%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.