NasdaqGM - Delayed Quote USD

Anghami Inc. (ANGH)

Compare
0.7401 +0.0101 (+1.38%)
At close: November 15 at 4:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 0.7650 0.7770 0.7400 0.7400 0.7400 6,500
Nov 14, 2024 0.7300 0.7700 0.7300 0.7600 0.7600 6,600
Nov 13, 2024 0.7600 0.7600 0.7420 0.7500 0.7500 12,600
Nov 12, 2024 0.7300 0.7980 0.7150 0.7600 0.7600 11,100
Nov 11, 2024 0.7450 0.7920 0.7200 0.7550 0.7550 38,200
Nov 8, 2024 0.7410 0.7700 0.7400 0.7590 0.7590 11,000
Nov 7, 2024 0.7400 0.8000 0.7100 0.7600 0.7600 45,400
Nov 6, 2024 0.7500 0.7700 0.7400 0.7500 0.7500 46,200
Nov 5, 2024 0.7700 0.7850 0.7500 0.7500 0.7500 10,500
Nov 4, 2024 0.7600 0.7980 0.7570 0.7610 0.7610 12,200
Nov 1, 2024 0.7900 0.7900 0.7510 0.7560 0.7560 2,800
Oct 31, 2024 0.7980 0.7980 0.7600 0.7600 0.7600 15,300
Oct 30, 2024 0.7770 0.8000 0.7500 0.7900 0.7900 4,800
Oct 29, 2024 0.8000 0.8040 0.7520 0.7610 0.7610 10,300
Oct 28, 2024 0.8190 0.8210 0.7700 0.8000 0.8000 10,300
Oct 25, 2024 0.8000 0.8090 0.7900 0.8000 0.8000 5,100
Oct 24, 2024 0.8000 0.8100 0.8000 0.8100 0.8100 5,300
Oct 23, 2024 0.7740 0.8100 0.7700 0.8000 0.8000 13,700
Oct 22, 2024 0.8090 0.8100 0.7800 0.7900 0.7900 6,700
Oct 21, 2024 0.7900 0.8100 0.7900 0.8100 0.8100 16,200
Oct 18, 2024 0.7950 0.8000 0.7800 0.8000 0.8000 18,800
Oct 17, 2024 0.7790 0.7900 0.7700 0.7900 0.7900 8,500
Oct 16, 2024 0.7900 0.8140 0.7700 0.7870 0.7870 6,900
Oct 15, 2024 0.7400 0.8100 0.7400 0.7700 0.7700 30,000
Oct 14, 2024 0.7710 0.8000 0.7410 0.7990 0.7990 39,700
Oct 11, 2024 0.7900 0.8400 0.7900 0.8300 0.8300 4,800
Oct 10, 2024 0.8000 0.8500 0.7700 0.8300 0.8300 36,400
Oct 9, 2024 0.8150 0.8150 0.8000 0.8000 0.8000 6,000
Oct 8, 2024 0.8400 0.8400 0.8080 0.8150 0.8150 11,700
Oct 7, 2024 0.8590 0.8590 0.7900 0.8320 0.8320 17,200
Oct 4, 2024 0.7900 0.8680 0.7900 0.8680 0.8680 7,000
Oct 3, 2024 0.8000 0.8650 0.7900 0.7990 0.7990 9,100
Oct 2, 2024 0.8200 0.8500 0.8150 0.8150 0.8150 7,400
Oct 1, 2024 0.7600 0.8510 0.7600 0.8360 0.8360 13,000
Sep 30, 2024 0.8500 0.8500 0.7550 0.8500 0.8500 88,900
Sep 27, 2024 0.8400 0.8600 0.8400 0.8400 0.8400 12,700
Sep 26, 2024 0.8800 0.8800 0.8590 0.8590 0.8590 5,900
Sep 25, 2024 0.8800 0.8800 0.8380 0.8750 0.8750 8,700
Sep 24, 2024 0.8600 0.8800 0.8300 0.8800 0.8800 9,400
Sep 23, 2024 0.8600 0.8600 0.8210 0.8210 0.8210 14,200
Sep 20, 2024 0.8350 0.8700 0.8300 0.8600 0.8600 10,000
Sep 19, 2024 0.8310 0.8750 0.8300 0.8750 0.8750 17,000
Sep 18, 2024 0.8790 0.8790 0.8400 0.8790 0.8790 3,500
Sep 17, 2024 0.8800 0.8800 0.8300 0.8800 0.8800 12,300
Sep 16, 2024 0.8730 0.8750 0.8200 0.8580 0.8580 19,300
Sep 13, 2024 0.8840 0.8840 0.8300 0.8300 0.8300 10,300
Sep 12, 2024 0.8200 0.8880 0.8200 0.8300 0.8300 5,600
Sep 11, 2024 0.8420 0.8420 0.8400 0.8400 0.8400 2,700
Sep 10, 2024 0.8650 0.8650 0.8300 0.8350 0.8350 13,800
Sep 9, 2024 0.8940 0.9000 0.8650 0.8650 0.8650 11,700
Sep 6, 2024 0.8900 0.8990 0.8500 0.8600 0.8600 7,800
Sep 5, 2024 0.9110 0.9460 0.8290 0.8790 0.8790 14,700
Sep 4, 2024 0.8700 0.8700 0.8250 0.8300 0.8300 11,900
Sep 3, 2024 0.8600 0.9240 0.8600 0.8630 0.8630 9,200
Aug 30, 2024 0.8800 0.9300 0.8620 0.8770 0.8770 5,200
Aug 29, 2024 0.9110 0.9310 0.8770 0.8770 0.8770 3,500
Aug 28, 2024 0.9280 0.9280 0.8800 0.9000 0.9000 1,500
Aug 27, 2024 0.8600 0.9000 0.8600 0.9000 0.9000 11,700
Aug 26, 2024 0.9000 0.9000 0.8500 0.8700 0.8700 4,900
Aug 23, 2024 0.8800 0.9000 0.8200 0.8810 0.8810 16,100
Aug 22, 2024 0.8600 0.8980 0.8500 0.8600 0.8600 5,800
Aug 21, 2024 0.8890 0.9000 0.8520 0.8520 0.8520 4,100
Aug 20, 2024 0.8770 0.8980 0.8500 0.8500 0.8500 9,700
Aug 19, 2024 0.8700 0.9000 0.8500 0.8500 0.8500 12,000
Aug 16, 2024 0.9300 0.9300 0.8300 0.8320 0.8320 12,600
Aug 15, 2024 0.8600 0.9460 0.8600 0.9100 0.9100 7,200
Aug 14, 2024 0.9300 0.9370 0.8500 0.8500 0.8500 12,200
Aug 13, 2024 0.8600 0.9430 0.8520 0.8980 0.8980 1,400
Aug 12, 2024 0.8400 0.9460 0.8400 0.8720 0.8720 3,300
Aug 9, 2024 0.8280 0.9200 0.8280 0.9000 0.9000 24,900
Aug 8, 2024 0.8800 0.8800 0.8650 0.8800 0.8800 2,900
Aug 7, 2024 0.8500 0.8920 0.8200 0.8700 0.8700 11,200
Aug 6, 2024 0.8900 0.9430 0.8700 0.8700 0.8700 4,700
Aug 5, 2024 0.9000 0.9730 0.7180 0.8900 0.8900 54,100
Aug 2, 2024 0.9300 0.9540 0.9220 0.9350 0.9350 23,100
Aug 1, 2024 0.9300 0.9700 0.9300 0.9700 0.9700 11,600
Jul 31, 2024 0.9560 0.9790 0.9400 0.9500 0.9500 6,800
Jul 30, 2024 0.9400 0.9800 0.9320 0.9700 0.9700 6,900
Jul 29, 2024 0.9860 0.9860 0.9400 0.9660 0.9660 9,200
Jul 26, 2024 0.9700 1.0120 0.9560 0.9780 0.9780 7,300
Jul 25, 2024 0.9630 0.9810 0.9600 0.9810 0.9810 12,200
Jul 24, 2024 0.9900 1.0000 0.9500 0.9600 0.9600 13,200
Jul 23, 2024 0.9600 1.0790 0.9500 0.9700 0.9700 25,800
Jul 22, 2024 0.9500 0.9940 0.9500 0.9700 0.9700 12,000
Jul 19, 2024 0.9600 0.9630 0.9500 0.9630 0.9630 7,700
Jul 18, 2024 0.9500 0.9700 0.9500 0.9600 0.9600 3,400
Jul 17, 2024 0.9500 0.9790 0.9500 0.9680 0.9680 21,400
Jul 16, 2024 0.9900 1.0000 0.9600 0.9800 0.9800 9,000
Jul 15, 2024 0.9880 0.9880 0.9630 0.9880 0.9880 3,700
Jul 12, 2024 0.9900 1.0200 0.9640 0.9880 0.9880 26,200
Jul 11, 2024 0.9800 1.0400 0.9800 1.0000 1.0000 42,500
Jul 10, 2024 0.9860 0.9860 0.9300 0.9520 0.9520 6,600
Jul 9, 2024 0.9700 1.0000 0.9100 0.9100 0.9100 54,500
Jul 8, 2024 0.9700 0.9800 0.9400 0.9410 0.9410 50,200
Jul 5, 2024 0.9900 0.9900 0.9500 0.9790 0.9790 76,800
Jul 3, 2024 1.0300 1.0300 0.9850 0.9850 0.9850 22,600
Jul 2, 2024 1.0300 1.0500 1.0200 1.0400 1.0400 3,100
Jul 1, 2024 0.9900 1.0650 0.9900 1.0450 1.0450 36,500
Jun 28, 2024 1.0700 1.0700 1.0490 1.0700 1.0700 16,200
Jun 27, 2024 1.0300 1.0700 1.0210 1.0600 1.0600 23,900
Jun 26, 2024 1.0200 1.0400 1.0100 1.0400 1.0400 12,200
Jun 25, 2024 1.0600 1.0700 1.0100 1.0300 1.0300 10,300
Jun 24, 2024 1.0500 1.0610 1.0200 1.0300 1.0300 22,100
Jun 21, 2024 1.0400 1.0900 1.0400 1.0580 1.0580 30,300
Jun 20, 2024 1.0300 1.0600 1.0200 1.0600 1.0600 33,200
Jun 18, 2024 1.0200 1.0400 1.0200 1.0200 1.0200 6,300
Jun 17, 2024 1.0100 1.0400 1.0100 1.0200 1.0200 6,900
Jun 14, 2024 1.0200 1.0400 1.0200 1.0290 1.0290 4,000
Jun 13, 2024 1.0400 1.0400 1.0100 1.0300 1.0300 12,100
Jun 12, 2024 1.0400 1.0400 0.9900 1.0200 1.0200 48,300
Jun 11, 2024 1.0400 1.0400 1.0000 1.0200 1.0200 17,000
Jun 10, 2024 0.9800 1.0600 0.9800 1.0200 1.0200 55,400
Jun 7, 2024 1.0900 1.1000 1.0600 1.0600 1.0600 14,600
Jun 6, 2024 1.1000 1.1000 1.0800 1.1000 1.1000 6,200
Jun 5, 2024 1.0800 1.1000 1.0800 1.0800 1.0800 13,300
Jun 4, 2024 1.1200 1.1200 1.0750 1.0800 1.0800 28,200
Jun 3, 2024 1.1400 1.1400 1.0800 1.1000 1.1000 11,000
May 31, 2024 1.0700 1.1200 1.0700 1.1050 1.1050 19,800
May 30, 2024 1.0900 1.1260 1.0750 1.0900 1.0900 54,500
May 29, 2024 1.1000 1.1000 1.0710 1.0800 1.0800 12,000
May 28, 2024 1.1300 1.1300 1.0740 1.0900 1.0900 14,100
May 24, 2024 1.1300 1.1300 1.0900 1.1100 1.1100 4,700
May 23, 2024 1.1400 1.1400 1.0910 1.1100 1.1100 9,600
May 22, 2024 1.0800 1.1500 1.0800 1.1020 1.1020 19,700
May 21, 2024 1.0700 1.1100 1.0300 1.1000 1.1000 29,300
May 20, 2024 1.0100 1.0850 1.0010 1.0600 1.0600 33,500
May 17, 2024 1.0700 1.0800 1.0100 1.0400 1.0400 38,800
May 16, 2024 1.0500 1.0900 1.0500 1.0600 1.0600 36,600
May 15, 2024 1.1100 1.1100 1.0500 1.0510 1.0510 58,500
May 14, 2024 1.0900 1.0900 1.0600 1.0800 1.0800 45,900
May 13, 2024 1.1100 1.1500 1.0700 1.0800 1.0800 58,200
May 10, 2024 1.0900 1.1300 1.0800 1.1100 1.1100 30,800
May 9, 2024 1.0800 1.0900 1.0500 1.0900 1.0900 15,500
May 8, 2024 1.0700 1.0800 1.0500 1.0600 1.0600 46,900
May 7, 2024 1.0600 1.0900 1.0600 1.0850 1.0850 16,700
May 6, 2024 1.0900 1.1200 1.0500 1.0700 1.0700 40,900
May 3, 2024 1.0800 1.1100 1.0700 1.1000 1.1000 31,700
May 2, 2024 1.0700 1.1200 1.0500 1.0800 1.0800 35,900
May 1, 2024 1.0800 1.1300 1.0700 1.1000 1.1000 68,100
Apr 30, 2024 1.1000 1.1300 1.0800 1.0900 1.0900 51,000
Apr 29, 2024 1.1400 1.1500 1.1000 1.1100 1.1100 30,200
Apr 26, 2024 1.1070 1.1500 1.0900 1.1300 1.1300 26,800
Apr 25, 2024 1.1300 1.1300 1.0300 1.1100 1.1100 117,000
Apr 24, 2024 1.1700 1.1900 1.1100 1.1600 1.1600 81,900
Apr 23, 2024 1.1900 1.2100 1.1500 1.1900 1.1900 49,800
Apr 22, 2024 1.2100 1.2300 1.1700 1.2100 1.2100 37,600
Apr 19, 2024 1.2700 1.2700 1.2100 1.2100 1.2100 43,500
Apr 18, 2024 1.2400 1.2700 1.2200 1.2400 1.2400 66,500
Apr 17, 2024 1.2600 1.2800 1.2300 1.2700 1.2700 41,400
Apr 16, 2024 1.2400 1.2900 1.2000 1.2700 1.2700 268,400
Apr 15, 2024 1.1900 1.2900 1.1700 1.2700 1.2700 406,400
Apr 12, 2024 1.2000 1.2360 1.1600 1.2200 1.2200 137,800
Apr 11, 2024 1.3000 1.3000 1.1500 1.2600 1.2600 278,800
Apr 10, 2024 1.2400 1.3200 1.1200 1.3000 1.3000 424,200
Apr 9, 2024 1.2100 1.4400 1.2100 1.3300 1.3300 3,719,400
Apr 8, 2024 1.1700 1.1990 1.0600 1.1200 1.1200 1,171,500
Apr 5, 2024 1.0600 1.3000 1.0300 1.1600 1.1600 343,300
Apr 4, 2024 1.0200 1.1800 1.0000 1.0900 1.0900 523,000
Apr 3, 2024 1.7000 1.7090 0.9300 0.9990 0.9990 1,918,100
Apr 2, 2024 2.0200 2.2700 1.6000 1.8000 1.8000 2,271,300
Apr 1, 2024 1.9100 2.1500 1.8600 1.9500 1.9500 314,500
Mar 28, 2024 1.8100 2.0000 1.8100 1.9700 1.9700 320,700
Mar 27, 2024 2.0000 2.0000 1.7500 1.8200 1.8200 189,800
Mar 26, 2024 1.7500 2.0400 1.7150 2.0000 2.0000 339,600
Mar 25, 2024 1.7900 1.8900 1.6000 1.7500 1.7500 461,000
Mar 22, 2024 1.9900 2.1800 1.6400 1.7400 1.7400 1,098,100
Mar 21, 2024 1.5700 2.2000 1.4900 1.8100 1.8100 2,971,900
Mar 20, 2024 1.0000 1.9300 1.0000 1.5900 1.5900 11,376,900
Mar 19, 2024 1.1300 1.1900 0.9000 1.0000 1.0000 212,100
Mar 18, 2024 1.1400 1.2050 1.1400 1.1400 1.1400 78,100
Mar 15, 2024 0.9700 1.2800 0.9600 1.1090 1.1090 318,700
Mar 14, 2024 0.9990 1.0000 0.9350 0.9890 0.9890 7,500
Mar 13, 2024 0.9500 1.0000 0.9400 0.9950 0.9950 7,600
Mar 12, 2024 0.9100 1.0000 0.9010 0.9900 0.9900 50,100
Mar 11, 2024 0.9400 0.9880 0.9000 0.9500 0.9500 19,600
Mar 8, 2024 1.0100 1.0100 0.9200 0.9600 0.9600 43,500
Mar 7, 2024 0.9300 1.0500 0.9200 1.0400 1.0400 123,300
Mar 6, 2024 0.9240 0.9500 0.9240 0.9450 0.9450 7,600
Mar 5, 2024 0.9500 0.9500 0.9210 0.9300 0.9300 4,300
Mar 4, 2024 0.9300 0.9510 0.9100 0.9330 0.9330 12,400
Mar 1, 2024 0.9410 0.9600 0.9100 0.9250 0.9250 62,000
Feb 29, 2024 0.9450 0.9600 0.9450 0.9510 0.9510 6,400
Feb 28, 2024 0.9550 0.9550 0.9450 0.9500 0.9500 11,700
Feb 27, 2024 0.9700 0.9700 0.9410 0.9550 0.9550 23,800
Feb 26, 2024 0.9800 0.9800 0.9600 0.9700 0.9700 3,800
Feb 23, 2024 0.9700 0.9800 0.9600 0.9700 0.9700 8,700
Feb 22, 2024 0.9790 0.9790 0.9500 0.9710 0.9710 9,200
Feb 21, 2024 0.9700 0.9800 0.9400 0.9800 0.9800 5,000
Feb 20, 2024 0.9800 0.9900 0.9400 0.9400 0.9400 14,000
Feb 16, 2024 0.9500 0.9900 0.9500 0.9700 0.9700 2,700
Feb 15, 2024 1.0000 1.0000 0.9600 0.9600 0.9600 3,000
Feb 14, 2024 0.9600 1.0000 0.9400 0.9600 0.9600 11,600
Feb 13, 2024 0.9600 0.9800 0.9400 0.9800 0.9800 3,400
Feb 12, 2024 0.9900 1.0300 0.9870 0.9870 0.9870 10,200
Feb 9, 2024 0.9400 1.0000 0.9400 0.9870 0.9870 7,000
Feb 8, 2024 0.9860 1.0000 0.9400 0.9640 0.9640 6,600
Feb 7, 2024 1.0100 1.0100 0.9400 0.9500 0.9500 19,700
Feb 6, 2024 0.9500 1.0000 0.9500 0.9740 0.9740 8,400
Feb 5, 2024 0.9500 0.9900 0.9500 0.9500 0.9500 12,900
Feb 2, 2024 0.9900 1.0100 0.9750 0.9750 0.9750 7,600
Feb 1, 2024 1.0000 1.0400 0.9500 0.9600 0.9600 26,800
Jan 31, 2024 1.0100 1.0400 1.0000 1.0300 1.0300 10,900
Jan 30, 2024 1.0400 1.0730 1.0000 1.0200 1.0200 25,000
Jan 29, 2024 1.0400 1.0900 1.0400 1.0700 1.0700 15,800
Jan 26, 2024 1.0400 1.1000 1.0400 1.0400 1.0400 9,200
Jan 25, 2024 1.0810 1.1100 1.0400 1.0900 1.0900 7,400
Jan 24, 2024 1.0700 1.0900 1.0200 1.0400 1.0400 24,200
Jan 23, 2024 1.1200 1.1200 1.0660 1.1000 1.1000 4,800
Jan 22, 2024 1.1000 1.1100 1.0500 1.0800 1.0800 11,500
Jan 19, 2024 1.0800 1.0900 1.0200 1.0700 1.0700 24,500
Jan 18, 2024 1.0400 1.0900 1.0200 1.0600 1.0600 13,700
Jan 17, 2024 1.0500 1.0920 1.0500 1.0600 1.0600 7,800
Jan 16, 2024 1.1000 1.1300 1.0800 1.0800 1.0800 11,300
Jan 12, 2024 1.0500 1.1300 1.0500 1.0900 1.0900 17,200
Jan 11, 2024 1.2900 1.2900 1.0500 1.0500 1.0500 46,400
Jan 10, 2024 1.1400 1.1500 1.0640 1.0900 1.0900 22,400
Jan 9, 2024 1.1600 1.1620 1.0550 1.0800 1.0800 14,500
Jan 8, 2024 1.0800 1.1500 1.0400 1.0800 1.0800 54,700
Jan 5, 2024 1.0000 1.0800 1.0000 1.0600 1.0600 25,900
Jan 4, 2024 1.0400 1.0500 0.9810 1.0200 1.0200 41,700
Jan 3, 2024 1.0300 1.0800 1.0200 1.0500 1.0500 13,100
Jan 2, 2024 0.9910 1.0800 0.9910 1.0800 1.0800 28,500
Dec 29, 2023 1.0700 1.0800 1.0300 1.0400 1.0400 40,200
Dec 28, 2023 0.9800 1.1000 0.9140 1.0600 1.0600 223,100
Dec 27, 2023 0.9900 1.0100 0.9350 0.9800 0.9800 36,500
Dec 26, 2023 1.0600 1.0600 0.9140 0.9730 0.9730 53,000
Dec 22, 2023 0.8350 0.9490 0.8350 0.8900 0.8900 38,600
Dec 21, 2023 0.9730 0.9750 0.8500 0.8500 0.8500 170,800
Dec 20, 2023 1.0800 1.0900 0.9000 0.9000 0.9000 292,400
Dec 19, 2023 1.0200 1.1100 1.0000 1.0600 1.0600 502,600
Dec 18, 2023 0.9690 1.0500 0.9100 1.0200 1.0200 234,100
Dec 15, 2023 0.9100 0.9850 0.9000 0.9400 0.9400 64,200
Dec 14, 2023 0.9800 0.9950 0.9100 0.9500 0.9500 148,400
Dec 13, 2023 0.8630 0.9600 0.8200 0.9400 0.9400 162,700
Dec 12, 2023 0.9300 0.9600 0.8500 0.9090 0.9090 237,900
Dec 11, 2023 1.3200 1.4200 0.7950 0.8620 0.8620 979,400
Dec 8, 2023 1.4100 1.4800 1.3500 1.3500 1.3500 71,200
Dec 7, 2023 1.8500 1.8600 1.3500 1.4100 1.4100 296,300
Dec 6, 2023 2.0000 2.0100 1.7600 1.9000 1.9000 160,700
Dec 5, 2023 2.1700 2.1700 1.9900 2.0000 2.0000 123,200
Dec 4, 2023 2.2200 2.3300 2.1400 2.2400 2.2400 107,600
Dec 1, 2023 2.3300 2.3800 2.2500 2.3000 2.3000 53,900
Nov 30, 2023 2.2100 2.4500 2.2000 2.3800 2.3800 164,100
Nov 29, 2023 2.0500 2.2800 2.0020 2.1900 2.1900 314,400
Nov 28, 2023 2.2600 2.2690 2.0500 2.1100 2.1100 354,400
Nov 27, 2023 2.6700 2.7010 2.2600 2.3700 2.3700 804,300
Nov 24, 2023 2.6700 2.8500 2.6600 2.8100 2.8100 933,500
Nov 22, 2023 2.6400 3.1000 2.3300 2.6500 2.6500 6,218,500
Nov 21, 2023 2.1400 3.4900 2.1000 3.1100 3.1100 57,740,800
Nov 20, 2023 1.2900 1.6500 1.2600 1.5800 1.5800 275,300
Nov 17, 2023 1.0900 1.2500 1.0500 1.1700 1.1700 67,700
Nov 16, 2023 1.0000 1.1300 1.0000 1.0400 1.0400 21,400

Related Tickers