Anghami Inc. (ANGH)
NASDAQ: ANGH · Real-Time Price · USD
0.734
-0.054 (-6.89%)
Nov 20, 2024, 4:00 PM EST - Market closed

Anghami Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.780.790.710.730.73-7.13%22,753
Nov 19, 20240.770.790.750.790.792.86%16,868
Nov 18, 20240.730.770.730.770.773.77%3,754
Nov 15, 20240.770.780.740.740.74-2.62%6,535
Nov 14, 20240.730.770.730.760.761.33%6,587
Nov 13, 20240.760.760.740.750.75-1.25%12,568
Nov 12, 20240.730.800.720.760.760.66%11,402
Nov 11, 20240.750.790.720.750.75-0.59%38,220
Nov 8, 20240.740.770.740.760.76-0.14%11,033
Nov 7, 20240.740.800.710.760.761.33%45,409
Nov 6, 20240.750.770.740.750.75-46,181
Nov 5, 20240.770.790.750.750.75-1.45%10,491
Nov 4, 20240.760.800.760.760.760.65%12,157
Nov 1, 20240.790.790.750.760.76-0.51%2,800
Oct 31, 20240.800.800.760.760.76-3.80%15,304
Oct 30, 20240.780.800.750.790.793.81%4,843
Oct 29, 20240.800.800.750.760.76-4.87%10,696
Oct 28, 20240.820.820.770.800.80-10,310
Oct 25, 20240.800.810.790.800.80-1.23%5,073
Oct 24, 20240.800.810.800.810.811.20%5,251
Oct 23, 20240.770.810.770.800.801.30%13,693
Oct 22, 20240.810.810.780.790.79-2.46%6,829
Oct 21, 20240.790.810.790.810.811.25%16,240
Oct 18, 20240.800.800.780.800.801.27%18,824
Oct 17, 20240.780.790.770.790.790.45%8,535
Oct 16, 20240.790.810.770.790.792.14%6,869
Oct 15, 20240.740.810.740.770.77-3.63%30,040
Oct 14, 20240.770.800.740.800.80-3.68%39,651
Oct 11, 20240.790.840.790.830.83-0.06%4,783
Oct 10, 20240.800.850.770.830.833.75%36,409
Oct 9, 20240.820.820.800.800.80-1.84%6,066
Oct 8, 20240.840.840.810.820.82-2.09%11,753
Oct 7, 20240.860.860.790.830.83-4.10%17,223
Oct 4, 20240.790.870.790.870.878.64%7,016
Oct 3, 20240.800.870.790.800.80-1.94%9,057
Oct 2, 20240.820.850.810.810.81-2.52%7,369
Oct 1, 20240.760.850.760.840.84-1.62%13,047
Sep 30, 20240.850.850.760.850.851.15%88,937
Sep 27, 20240.840.860.840.840.84-2.23%12,693
Sep 26, 20240.880.880.860.860.86-1.81%5,869
Sep 25, 20240.880.880.840.880.88-0.57%8,723
Sep 24, 20240.860.880.830.880.887.19%9,399
Sep 23, 20240.860.860.820.820.82-4.53%14,359
Sep 20, 20240.840.870.830.860.86-1.71%10,033
Sep 19, 20240.830.880.830.880.88-0.46%16,984
Sep 18, 20240.880.880.840.880.88-0.11%3,538
Sep 17, 20240.880.880.830.880.882.58%12,322
Sep 16, 20240.870.880.820.860.863.36%19,335
Sep 13, 20240.880.880.830.830.83-10,327
Sep 12, 20240.820.890.820.830.83-1.20%5,594
Sep 11, 20240.840.840.840.840.840.61%2,699
Sep 10, 20240.860.860.830.840.84-3.47%13,774
Sep 9, 20240.890.900.870.870.870.58%11,730
Sep 6, 20240.890.900.850.860.86-2.16%7,760
Sep 5, 20240.910.950.830.880.885.90%14,706
Sep 4, 20240.870.870.830.830.83-3.84%11,881
Sep 3, 20240.860.920.860.860.86-1.60%9,198
Aug 30, 20240.880.930.860.880.880.01%5,239
Aug 29, 20240.910.930.880.880.88-2.56%3,485
Aug 28, 20240.930.930.880.900.90-1,546
Aug 27, 20240.860.900.860.900.903.45%11,699
Aug 26, 20240.900.900.850.870.87-1.25%4,945
Aug 23, 20240.880.900.820.880.882.43%16,136
Aug 22, 20240.860.900.850.860.860.95%5,831
Aug 21, 20240.890.900.850.850.850.22%4,113
Aug 20, 20240.880.900.850.850.85-0.01%9,658
Aug 19, 20240.870.900.850.850.852.18%12,045
Aug 16, 20240.930.930.830.830.83-8.56%12,768
Aug 15, 20240.860.950.860.910.917.06%7,211
Aug 14, 20240.930.940.850.850.85-5.35%12,155
Aug 13, 20240.860.940.850.900.902.98%1,378
Aug 12, 20240.840.950.840.870.87-3.11%3,302
Aug 9, 20240.830.920.830.900.902.27%24,872
Aug 8, 20240.880.880.870.880.881.15%3,017
Aug 7, 20240.850.890.820.870.87-0.01%11,236
Aug 6, 20240.890.940.870.870.87-2.24%4,709
Aug 5, 20240.900.970.720.890.89-4.81%54,054
Aug 2, 20240.930.950.920.940.94-3.60%23,060
Aug 1, 20240.930.970.930.970.972.09%11,571
Jul 31, 20240.960.980.940.950.95-2.06%6,779
Jul 30, 20240.940.980.930.970.970.47%6,856
Jul 29, 20240.990.990.940.970.97-1.28%9,204
Jul 26, 20240.971.010.960.980.98-0.31%7,346
Jul 25, 20240.960.980.960.980.982.19%12,199
Jul 24, 20240.991.000.950.960.96-1.03%13,217
Jul 23, 20240.961.080.950.970.97-25,803
Jul 22, 20240.950.990.950.970.970.76%12,015
Jul 19, 20240.960.960.950.960.960.28%7,787
Jul 18, 20240.950.970.950.960.96-0.78%3,359
Jul 17, 20240.950.980.950.970.97-1.28%21,369
Jul 16, 20240.991.000.960.980.98-0.81%9,059
Jul 15, 20240.990.990.960.990.990.01%3,831
Jul 12, 20240.991.020.960.990.99-1.20%26,251
Jul 11, 20240.981.040.981.001.005.03%42,515
Jul 10, 20240.990.990.930.950.954.62%6,630
Jul 9, 20240.971.000.910.910.91-3.33%54,602
Jul 8, 20240.970.980.940.940.94-3.86%50,233
Jul 5, 20240.990.990.950.980.98-0.60%76,808
Jul 3, 20241.031.030.990.990.99-5.29%22,560
Jul 2, 20241.031.051.021.041.04-0.48%3,143