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

Anghami Inc. - Ordinary Shares (NQ: ANGH )

0.6896 +0.0096 (+1.41%)
Streaming Delayed Price Updated: 3:55 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.6932 0.7179 0.6600 0.6896 12,870 +0.01(+1.41%)
Feb 13, 2025 0.6900 0.7200 0.6300 0.6800 34,275 -0.01(-1.43%)
Feb 12, 2025 0.6900 0.7200 0.6600 0.6899 40,953 -0.01(-1.44%)
Feb 11, 2025 0.7000 0.7500 0.6950 0.7000 12,375 -0.04(-5.38%)
Feb 10, 2025 0.7340 0.7500 0.6900 0.7398 22,186 +0.01(+1.83%)
Feb 07, 2025 0.7500 0.7500 0.7001 0.7265 18,661 +0.02(+3.20%)
Feb 06, 2025 0.7100 0.7200 0.7000 0.7040 13,785 +0.00(+0.26%)
Feb 05, 2025 0.7000 0.7022 0.6920 0.7022 8,135 -0.02(-3.01%)
Feb 04, 2025 0.7322 0.7500 0.6910 0.7240 17,784 +0.01(+1.97%)
Feb 03, 2025 0.7600 0.7600 0.6944 0.7100 29,987 -0.04(-5.19%)
Jan 31, 2025 0.6800 0.7700 0.6800 0.7489 21,815 +0.05(+7.29%)
Jan 30, 2025 0.7300 0.7300 0.6800 0.6980 22,638 +0.01(+1.16%)
Jan 29, 2025 0.7000 0.7000 0.6800 0.6900 6,571 -0.01(-1.43%)
Jan 28, 2025 0.6990 0.7000 0.6701 0.7000 13,178 -0.00(-0.36%)
Jan 27, 2025 0.7100 0.7280 0.6656 0.7025 21,515 -0.02(-2.59%)
Jan 24, 2025 0.7099 0.7317 0.7099 0.7212 17,218 +0.02(+2.88%)
Jan 23, 2025 0.6900 0.7180 0.6900 0.7010 13,924 +0.01(+1.59%)
Jan 22, 2025 0.7001 0.7480 0.6800 0.6900 41,672 +0.00(+0.00%)
Jan 21, 2025 0.6982 0.7500 0.6704 0.6900 72,766 -0.01(-1.43%)
Jan 17, 2025 0.7000 0.7296 0.6600 0.7000 48,736 +0.02(+2.94%)
Jan 16, 2025 0.7200 0.7500 0.6800 0.6800 26,209 -0.04(-5.56%)
Jan 15, 2025 0.7500 0.7600 0.6853 0.7200 49,971 -0.03(-4.00%)
Jan 14, 2025 0.6829 0.7800 0.6800 0.7500 56,934 +0.13(+20.58%)
Jan 13, 2025 0.7900 0.7900 0.6200 0.6220 377,791 -0.16(-20.36%)
Jan 10, 2025 0.7800 0.8000 0.7800 0.7810 5,092 +0.00(+0.41%)
Jan 08, 2025 0.8000 0.8000 0.7600 0.7778 18,809 -0.02(-2.77%)
Jan 07, 2025 0.7885 0.8150 0.7800 0.8000 8,080 +0.02(+2.56%)
Jan 06, 2025 0.8300 0.8300 0.7510 0.7800 21,616 +0.00(+0.00%)
Jan 03, 2025 0.7850 0.8201 0.7670 0.7800 63,880 -0.02(-2.50%)
Jan 02, 2025 0.8400 0.8400 0.8000 0.8000 19,031 -0.02(-2.91%)
Dec 31, 2024 0.8240 0 +0.00(+0.49%)
Dec 30, 2024 0.7890 0.8200 0.7650 0.8200 63,763 +0.03(+3.54%)
Dec 27, 2024 0.8060 0.8251 0.7800 0.7920 45,576 -0.01(-1.00%)
Dec 26, 2024 0.7700 0.8400 0.7510 0.8000 55,186 +0.02(+2.92%)
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%)
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.