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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 0.78 | 0.79 | 0.71 | 0.73 | 0.73 | -7.13% | 22,753 |
Nov 19, 2024 | 0.77 | 0.79 | 0.75 | 0.79 | 0.79 | 2.86% | 16,868 |
Nov 18, 2024 | 0.73 | 0.77 | 0.73 | 0.77 | 0.77 | 3.77% | 3,754 |
Nov 15, 2024 | 0.77 | 0.78 | 0.74 | 0.74 | 0.74 | -2.62% | 6,535 |
Nov 14, 2024 | 0.73 | 0.77 | 0.73 | 0.76 | 0.76 | 1.33% | 6,587 |
Nov 13, 2024 | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | -1.25% | 12,568 |
Nov 12, 2024 | 0.73 | 0.80 | 0.72 | 0.76 | 0.76 | 0.66% | 11,402 |
Nov 11, 2024 | 0.75 | 0.79 | 0.72 | 0.75 | 0.75 | -0.59% | 38,220 |
Nov 8, 2024 | 0.74 | 0.77 | 0.74 | 0.76 | 0.76 | -0.14% | 11,033 |
Nov 7, 2024 | 0.74 | 0.80 | 0.71 | 0.76 | 0.76 | 1.33% | 45,409 |
Nov 6, 2024 | 0.75 | 0.77 | 0.74 | 0.75 | 0.75 | - | 46,181 |
Nov 5, 2024 | 0.77 | 0.79 | 0.75 | 0.75 | 0.75 | -1.45% | 10,491 |
Nov 4, 2024 | 0.76 | 0.80 | 0.76 | 0.76 | 0.76 | 0.65% | 12,157 |
Nov 1, 2024 | 0.79 | 0.79 | 0.75 | 0.76 | 0.76 | -0.51% | 2,800 |
Oct 31, 2024 | 0.80 | 0.80 | 0.76 | 0.76 | 0.76 | -3.80% | 15,304 |
Oct 30, 2024 | 0.78 | 0.80 | 0.75 | 0.79 | 0.79 | 3.81% | 4,843 |
Oct 29, 2024 | 0.80 | 0.80 | 0.75 | 0.76 | 0.76 | -4.87% | 10,696 |
Oct 28, 2024 | 0.82 | 0.82 | 0.77 | 0.80 | 0.80 | - | 10,310 |
Oct 25, 2024 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | -1.23% | 5,073 |
Oct 24, 2024 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 1.20% | 5,251 |
Oct 23, 2024 | 0.77 | 0.81 | 0.77 | 0.80 | 0.80 | 1.30% | 13,693 |
Oct 22, 2024 | 0.81 | 0.81 | 0.78 | 0.79 | 0.79 | -2.46% | 6,829 |
Oct 21, 2024 | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | 1.25% | 16,240 |
Oct 18, 2024 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | 1.27% | 18,824 |
Oct 17, 2024 | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | 0.45% | 8,535 |
Oct 16, 2024 | 0.79 | 0.81 | 0.77 | 0.79 | 0.79 | 2.14% | 6,869 |
Oct 15, 2024 | 0.74 | 0.81 | 0.74 | 0.77 | 0.77 | -3.63% | 30,040 |
Oct 14, 2024 | 0.77 | 0.80 | 0.74 | 0.80 | 0.80 | -3.68% | 39,651 |
Oct 11, 2024 | 0.79 | 0.84 | 0.79 | 0.83 | 0.83 | -0.06% | 4,783 |
Oct 10, 2024 | 0.80 | 0.85 | 0.77 | 0.83 | 0.83 | 3.75% | 36,409 |
Oct 9, 2024 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -1.84% | 6,066 |
Oct 8, 2024 | 0.84 | 0.84 | 0.81 | 0.82 | 0.82 | -2.09% | 11,753 |
Oct 7, 2024 | 0.86 | 0.86 | 0.79 | 0.83 | 0.83 | -4.10% | 17,223 |
Oct 4, 2024 | 0.79 | 0.87 | 0.79 | 0.87 | 0.87 | 8.64% | 7,016 |
Oct 3, 2024 | 0.80 | 0.87 | 0.79 | 0.80 | 0.80 | -1.94% | 9,057 |
Oct 2, 2024 | 0.82 | 0.85 | 0.81 | 0.81 | 0.81 | -2.52% | 7,369 |
Oct 1, 2024 | 0.76 | 0.85 | 0.76 | 0.84 | 0.84 | -1.62% | 13,047 |
Sep 30, 2024 | 0.85 | 0.85 | 0.76 | 0.85 | 0.85 | 1.15% | 88,937 |
Sep 27, 2024 | 0.84 | 0.86 | 0.84 | 0.84 | 0.84 | -2.23% | 12,693 |
Sep 26, 2024 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -1.81% | 5,869 |
Sep 25, 2024 | 0.88 | 0.88 | 0.84 | 0.88 | 0.88 | -0.57% | 8,723 |
Sep 24, 2024 | 0.86 | 0.88 | 0.83 | 0.88 | 0.88 | 7.19% | 9,399 |
Sep 23, 2024 | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | -4.53% | 14,359 |
Sep 20, 2024 | 0.84 | 0.87 | 0.83 | 0.86 | 0.86 | -1.71% | 10,033 |
Sep 19, 2024 | 0.83 | 0.88 | 0.83 | 0.88 | 0.88 | -0.46% | 16,984 |
Sep 18, 2024 | 0.88 | 0.88 | 0.84 | 0.88 | 0.88 | -0.11% | 3,538 |
Sep 17, 2024 | 0.88 | 0.88 | 0.83 | 0.88 | 0.88 | 2.58% | 12,322 |
Sep 16, 2024 | 0.87 | 0.88 | 0.82 | 0.86 | 0.86 | 3.36% | 19,335 |
Sep 13, 2024 | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | - | 10,327 |
Sep 12, 2024 | 0.82 | 0.89 | 0.82 | 0.83 | 0.83 | -1.20% | 5,594 |
Sep 11, 2024 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.61% | 2,699 |
Sep 10, 2024 | 0.86 | 0.86 | 0.83 | 0.84 | 0.84 | -3.47% | 13,774 |
Sep 9, 2024 | 0.89 | 0.90 | 0.87 | 0.87 | 0.87 | 0.58% | 11,730 |
Sep 6, 2024 | 0.89 | 0.90 | 0.85 | 0.86 | 0.86 | -2.16% | 7,760 |
Sep 5, 2024 | 0.91 | 0.95 | 0.83 | 0.88 | 0.88 | 5.90% | 14,706 |
Sep 4, 2024 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -3.84% | 11,881 |
Sep 3, 2024 | 0.86 | 0.92 | 0.86 | 0.86 | 0.86 | -1.60% | 9,198 |
Aug 30, 2024 | 0.88 | 0.93 | 0.86 | 0.88 | 0.88 | 0.01% | 5,239 |
Aug 29, 2024 | 0.91 | 0.93 | 0.88 | 0.88 | 0.88 | -2.56% | 3,485 |
Aug 28, 2024 | 0.93 | 0.93 | 0.88 | 0.90 | 0.90 | - | 1,546 |
Aug 27, 2024 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | 3.45% | 11,699 |
Aug 26, 2024 | 0.90 | 0.90 | 0.85 | 0.87 | 0.87 | -1.25% | 4,945 |
Aug 23, 2024 | 0.88 | 0.90 | 0.82 | 0.88 | 0.88 | 2.43% | 16,136 |
Aug 22, 2024 | 0.86 | 0.90 | 0.85 | 0.86 | 0.86 | 0.95% | 5,831 |
Aug 21, 2024 | 0.89 | 0.90 | 0.85 | 0.85 | 0.85 | 0.22% | 4,113 |
Aug 20, 2024 | 0.88 | 0.90 | 0.85 | 0.85 | 0.85 | -0.01% | 9,658 |
Aug 19, 2024 | 0.87 | 0.90 | 0.85 | 0.85 | 0.85 | 2.18% | 12,045 |
Aug 16, 2024 | 0.93 | 0.93 | 0.83 | 0.83 | 0.83 | -8.56% | 12,768 |
Aug 15, 2024 | 0.86 | 0.95 | 0.86 | 0.91 | 0.91 | 7.06% | 7,211 |
Aug 14, 2024 | 0.93 | 0.94 | 0.85 | 0.85 | 0.85 | -5.35% | 12,155 |
Aug 13, 2024 | 0.86 | 0.94 | 0.85 | 0.90 | 0.90 | 2.98% | 1,378 |
Aug 12, 2024 | 0.84 | 0.95 | 0.84 | 0.87 | 0.87 | -3.11% | 3,302 |
Aug 9, 2024 | 0.83 | 0.92 | 0.83 | 0.90 | 0.90 | 2.27% | 24,872 |
Aug 8, 2024 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | 1.15% | 3,017 |
Aug 7, 2024 | 0.85 | 0.89 | 0.82 | 0.87 | 0.87 | -0.01% | 11,236 |
Aug 6, 2024 | 0.89 | 0.94 | 0.87 | 0.87 | 0.87 | -2.24% | 4,709 |
Aug 5, 2024 | 0.90 | 0.97 | 0.72 | 0.89 | 0.89 | -4.81% | 54,054 |
Aug 2, 2024 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | -3.60% | 23,060 |
Aug 1, 2024 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | 2.09% | 11,571 |
Jul 31, 2024 | 0.96 | 0.98 | 0.94 | 0.95 | 0.95 | -2.06% | 6,779 |
Jul 30, 2024 | 0.94 | 0.98 | 0.93 | 0.97 | 0.97 | 0.47% | 6,856 |
Jul 29, 2024 | 0.99 | 0.99 | 0.94 | 0.97 | 0.97 | -1.28% | 9,204 |
Jul 26, 2024 | 0.97 | 1.01 | 0.96 | 0.98 | 0.98 | -0.31% | 7,346 |
Jul 25, 2024 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 2.19% | 12,199 |
Jul 24, 2024 | 0.99 | 1.00 | 0.95 | 0.96 | 0.96 | -1.03% | 13,217 |
Jul 23, 2024 | 0.96 | 1.08 | 0.95 | 0.97 | 0.97 | - | 25,803 |
Jul 22, 2024 | 0.95 | 0.99 | 0.95 | 0.97 | 0.97 | 0.76% | 12,015 |
Jul 19, 2024 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 0.28% | 7,787 |
Jul 18, 2024 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | -0.78% | 3,359 |
Jul 17, 2024 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | -1.28% | 21,369 |
Jul 16, 2024 | 0.99 | 1.00 | 0.96 | 0.98 | 0.98 | -0.81% | 9,059 |
Jul 15, 2024 | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | 0.01% | 3,831 |
Jul 12, 2024 | 0.99 | 1.02 | 0.96 | 0.99 | 0.99 | -1.20% | 26,251 |
Jul 11, 2024 | 0.98 | 1.04 | 0.98 | 1.00 | 1.00 | 5.03% | 42,515 |
Jul 10, 2024 | 0.99 | 0.99 | 0.93 | 0.95 | 0.95 | 4.62% | 6,630 |
Jul 9, 2024 | 0.97 | 1.00 | 0.91 | 0.91 | 0.91 | -3.33% | 54,602 |
Jul 8, 2024 | 0.97 | 0.98 | 0.94 | 0.94 | 0.94 | -3.86% | 50,233 |
Jul 5, 2024 | 0.99 | 0.99 | 0.95 | 0.98 | 0.98 | -0.60% | 76,808 |
Jul 3, 2024 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -5.29% | 22,560 |
Jul 2, 2024 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | -0.48% | 3,143 |