Stock Quote

Anghami Inc. - Ordinary Shares (NQ: ANGH )

2.590 -0.040 (-1.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 2.500 2.744 2.500 2.590 53,748 -0.04(-1.52%)
Oct 03, 2022 2.680 2.750 2.600 2.630 1,996 +0.02(+0.77%)
Sep 30, 2022 2.630 2.750 2.610 2.610 4,636 -0.09(-3.33%)
Sep 29, 2022 2.580 2.710 2.580 2.700 4,029 +0.18(+7.29%)
Sep 28, 2022 2.510 2.517 2.517 2.517 2,024 -0.03(-1.31%)
Sep 27, 2022 2.710 2.710 2.290 2.550 28,938 +0.05(+2.00%)
Sep 26, 2022 2.500 2.700 2.460 2.500 26,214 -0.05(-1.96%)
Sep 23, 2022 2.650 2.671 2.530 2.550 21,018 -0.10(-3.77%)
Sep 22, 2022 2.750 2.839 2.650 2.650 10,358 -0.12(-4.33%)
Sep 21, 2022 2.920 2.920 2.720 2.770 7,722 -0.08(-2.81%)
Sep 20, 2022 2.830 2.940 2.710 2.850 7,938 +0.15(+5.56%)
Sep 19, 2022 2.650 2.980 2.650 2.700 23,270 +0.10(+3.85%)
Sep 16, 2022 2.860 2.860 2.600 2.600 14,956 -0.09(-3.35%)
Sep 15, 2022 2.750 2.800 2.650 2.690 12,818 -0.02(-0.74%)
Sep 14, 2022 2.760 2.880 2.667 2.710 18,403 -0.09(-3.21%)
Sep 13, 2022 2.750 2.900 2.630 2.800 29,621 -0.05(-1.75%)
Sep 12, 2022 3.080 3.080 2.780 2.850 11,333 +0.02(+0.71%)
Sep 09, 2022 2.810 3.000 2.750 2.830 23,191 +0.10(+3.66%)
Sep 08, 2022 2.550 2.800 2.550 2.730 23,878 +0.08(+3.02%)
Sep 07, 2022 2.720 2.810 2.621 2.650 23,102 +0.08(+3.11%)
Sep 06, 2022 2.630 2.980 2.570 2.570 59,370 -0.20(-7.22%)
Sep 02, 2022 2.860 2.920 2.740 2.770 12,716 +0.04(+1.47%)
Sep 01, 2022 2.980 2.990 2.480 2.730 38,644 -0.14(-4.88%)
Aug 31, 2022 3.040 3.040 2.800 2.870 16,079 +0.03(+1.06%)
Aug 30, 2022 3.050 3.050 2.800 2.840 43,943 -0.12(-4.05%)
Aug 29, 2022 2.900 3.180 2.860 2.960 45,411 -0.03(-1.00%)
Aug 26, 2022 3.100 3.130 2.904 2.990 61,619 -0.11(-3.55%)
Aug 25, 2022 3.160 3.220 2.970 3.100 32,513 -0.01(-0.32%)
Aug 24, 2022 3.230 3.230 3.050 3.110 24,171 -0.16(-4.89%)
Aug 23, 2022 3.030 3.270 3.000 3.270 28,629 +0.26(+8.64%)
Aug 22, 2022 3.100 3.150 3.010 3.010 45,261 -0.11(-3.53%)
Aug 19, 2022 3.270 3.272 2.980 3.120 61,079 -0.15(-4.59%)
Aug 18, 2022 3.120 3.400 3.000 3.270 149,234 +0.13(+4.14%)
Aug 17, 2022 3.070 3.190 3.010 3.140 42,228 +0.08(+2.61%)
Aug 16, 2022 3.000 3.110 3.000 3.060 55,489 +0.05(+1.66%)
Aug 15, 2022 3.000 3.280 2.960 3.010 92,725 +0.10(+3.44%)
Aug 12, 2022 3.000 3.100 2.760 2.910 116,191 -0.18(-5.83%)
Aug 11, 2022 3.230 3.232 3.060 3.090 25,000 -0.11(-3.44%)
Aug 10, 2022 3.420 3.420 2.950 3.200 211,368 -0.17(-5.04%)
Aug 09, 2022 3.300 3.640 3.140 3.370 70,468 +0.00(+0.00%)
Aug 08, 2022 3.130 3.420 3.130 3.370 74,478 +0.30(+9.77%)
Aug 05, 2022 3.000 3.190 2.855 3.070 88,408 +0.07(+2.33%)
Aug 04, 2022 3.060 3.170 2.901 3.000 71,129 -0.13(-4.15%)
Aug 03, 2022 2.660 3.190 2.660 3.130 248,001 +0.49(+18.56%)
Aug 02, 2022 2.670 2.800 2.600 2.640 77,260 -0.08(-2.94%)
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.