Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Anghami Inc. - Ordinary Shares (NQ:ANGH)

0.5999 +0.0199 (+3.43%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 9, 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 (%)
May 08, 2025 0.5510 0.6299 0.5301 0.5800 11,196 +0.07(+13.73%)
May 07, 2025 0.6100 0.6500 0.4238 0.5100 43,483 -0.10(-16.39%)
May 06, 2025 0.6200 0.6200 0.6100 0.6100 1,872 +0.01(+1.67%)
May 05, 2025 0.6007 0.6007 0.5850 0.6000 2,961 -0.02(-2.47%)
May 02, 2025 0.6500 0.6500 0.6045 0.6152 7,492 -0.03(-5.35%)
May 01, 2025 0.6500 0.6500 0.6281 0.6500 2,767 +0.02(+3.50%)
Apr 30, 2025 0.6180 0.6480 0.6100 0.6280 2,508 -0.01(-1.88%)
Apr 29, 2025 0.6400 0.6400 0.6102 0.6400 4,564 +0.00(+0.00%)
Apr 28, 2025 0.6100 0.6400 0.6100 0.6400 2,524 +0.00(+0.00%)
Apr 25, 2025 0.6400 0.6400 0.6250 0.6400 8,035 +0.00(+0.00%)
Apr 24, 2025 0.6499 0.6499 0.5520 0.6400 5,475 +0.08(+14.49%)
Apr 23, 2025 0.5900 0.6390 0.5550 0.5590 19,463 -0.03(-4.44%)
Apr 22, 2025 0.5870 0.5970 0.5500 0.5850 10,878 +0.03(+6.36%)
Apr 21, 2025 0.5823 0.5879 0.5500 0.5500 6,433 -0.01(-2.64%)
Apr 17, 2025 0.5790 0.5790 0.5500 0.5649 1,734 -0.02(-3.76%)
Apr 16, 2025 0.5501 0.5880 0.5501 0.5870 2,663 +0.03(+4.82%)
Apr 15, 2025 0.5900 0.5900 0.5501 0.5600 14,179 -0.00(-0.88%)
Apr 14, 2025 0.6101 0.6101 0.5600 0.5650 24,503 +0.00(+0.36%)
Apr 11, 2025 0.5814 0.5814 0.5630 0.5630 996 -0.03(-4.58%)
Apr 10, 2025 0.5901 0.6007 0.5900 0.5900 4,312 +0.00(+0.00%)
Apr 09, 2025 0.5506 0.5984 0.5500 0.5900 49,697 +0.02(+3.51%)
Apr 08, 2025 0.5700 0.5840 0.5600 0.5700 17,608 -0.00(-0.35%)
Apr 07, 2025 0.5740 0.6350 0.5700 0.5720 16,171 -0.07(-10.63%)
Apr 04, 2025 0.6231 0.6400 0.6231 0.6400 5,762 +0.00(+0.55%)
Apr 03, 2025 0.6471 0.6999 0.6365 0.6365 26,105 -0.03(-5.00%)
Apr 02, 2025 0.6700 0.6700 0.6700 0.6700 976 +0.01(+1.52%)
Apr 01, 2025 0.7000 0.7040 0.6410 0.6600 19,421 -0.01(-0.95%)
Mar 31, 2025 0.6500 0.6820 0.6500 0.6663 5,029 -0.04(-6.15%)
Mar 28, 2025 0.7499 0.7499 0.7100 0.7100 5,859 -0.01(-1.39%)
Mar 27, 2025 0.7500 0.7500 0.7100 0.7200 14,146 +0.01(+1.41%)
Mar 26, 2025 0.7100 0.7338 0.7100 0.7100 153,851 -0.01(-1.39%)
Mar 25, 2025 0.7600 0.7600 0.7100 0.7200 21,782 +0.00(+0.00%)
Mar 24, 2025 0.6530 0.7500 0.6158 0.7200 76,686 +0.05(+7.14%)
Mar 21, 2025 0.6900 0.7000 0.6720 0.6720 4,965 -0.02(-2.61%)
Mar 20, 2025 0.6867 0.6934 0.6867 0.6900 9,471 +0.01(+1.47%)
Mar 19, 2025 0.6700 0.7600 0.6100 0.6800 45,324 -0.02(-2.72%)
Mar 18, 2025 0.6782 0.7500 0.6530 0.6990 27,732 +0.07(+10.78%)
Mar 17, 2025 0.6900 0.6900 0.6150 0.6310 29,161 -0.05(-6.66%)
Mar 14, 2025 0.6850 0.6850 0.6490 0.6760 5,792 -0.02(-3.43%)
Mar 13, 2025 0.7190 0.7190 0.6700 0.7000 22,906 +0.03(+4.48%)
Mar 12, 2025 0.7400 0.7577 0.6630 0.6700 14,501 +0.02(+2.76%)
Mar 11, 2025 0.6401 0.7190 0.6401 0.6520 4,188 -0.05(-6.86%)
Mar 10, 2025 0.6210 0.7200 0.6202 0.7000 28,470 +0.04(+6.06%)
Mar 07, 2025 0.6610 0.6700 0.6330 0.6600 7,404 -0.01(-1.48%)
Mar 06, 2025 0.6510 0.6750 0.6150 0.6699 37,570 -0.01(-1.47%)
Mar 05, 2025 0.6900 0.6900 0.6500 0.6799 9,019 +0.02(+3.02%)
Mar 04, 2025 0.6800 0.6895 0.6600 0.6600 13,724 -0.03(-5.02%)
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 Of Service.