Anghami Inc (ANGH)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 6.52173913043 | 0.92 | 1.04 | 0.92 | 14201 | 0.98787605 | CS |
| 4 | -0.05 | -4.85436893204 | 1.03 | 1.09 | 0.91 | 25722 | 0.99758014 | CS |
| 12 | -0.19 | -16.2393162393 | 1.17 | 1.19 | 0.91 | 29872 | 1.06001043 | CS |
| 26 | -0.07 | -6.66666666667 | 1.05 | 2.2 | 0.9 | 244319 | 1.48477975 | CS |
| 52 | -0.1 | -9.25925925926 | 1.08 | 3.49 | 0.63 | 410181 | 2.45805217 | CS |
| 156 | -16.9344 | -94.5295404814 | 17.9144 | 33.13 | 0.63 | 295808 | 7.85803935 | CS |
| 260 | -16.9344 | -94.5295404814 | 17.9144 | 33.13 | 0.63 | 295808 | 7.85803935 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 0.98 | -0.008 | -0.81 | 0.99 | 1 | 0.960362 | 9054 |
| 1721082900 | 0.988 | 0.0001 | 0.01 | 0.98 | 0.988 | 0.962688 | 3710 |
| 1720823700 | 0.9879 | -0.012 | -1.20 | 1 | 1.0199 | 0.964 | 26147 |
| 1720737300 | 0.9999 | 0.0479 | 5.03 | 0.98 | 1.04 | 0.98 | 42515 |
| 1720650900 | 0.952 | 0.042 | 4.62 | 0.92 | 0.986 | 0.92 | 6590 |
| 1720564500 | 0.91 | -0.0313 | -3.33 | 0.97 | 1 | 0.91 | 54552 |
| 1720478100 | 0.9413 | -0.0378 | -3.86 | 0.97 | 0.98 | 0.94 | 50233 |
| 1720218900 | 0.9791 | -0.0059 | -0.60 | 0.99 | 0.99 | 0.9501 | 76808 |
| 1720040640 | 0.985 | -0.055 | -5.29 | 1.03 | 1.03 | 0.985 | 22560 |
| 1719959700 | 1.04 | -0.01 | -0.48 | 1.03 | 1.05 | 1.02 | 3143 |
| 1719873300 | 1.045 | -0.02 | -1.42 | 0.99 | 1.0648 | 0.99 | 36494 |
| 1719614100 | 1.0601 | 0 | 0.00 | 1.0601 | 1.0601 | 1.0601 | 0 |
| 1719527700 | 1.0601 | 0.02 | 1.93 | 1.03 | 1.07 | 1.0206 | 23888 |
| 1719441300 | 1.04 | 0.01 | 0.97 | 1.02 | 1.04 | 1.01 | 12182 |
| 1719354900 | 1.03 | 0 | 0.00 | 1.01 | 1.07 | 1.01 | 10284 |
| 1719268500 | 1.03 | -0.03 | -2.63 | 1.05 | 1.061 | 1.02 | 22115 |
| 1719009300 | 1.0578 | -0 | -0.21 | 1.04 | 1.09 | 1.04 | 30271 |
| 1718922900 | 1.06 | 0.04 | 3.92 | 1.03 | 1.06 | 1.02 | 33222 |
| 1718750100 | 1.02 | 0 | 0.00 | 1.03 | 1.0399 | 1.02 | 6336 |
| 1718663700 | 1.02 | -0.01 | -0.88 | 1.01 | 1.0397 | 1.01 | 6887 |
| 1718404500 | 1.0290999 | -0 | -0.08 | 1.01 | 1.04 | 1.01 | 3971 |
| 1718318100 | 1.0299 | 0.01 | 0.97 | 1.04 | 1.04 | 1.01 | 12083 |
| 1718231700 | 1.02 | 0 | 0.00 | 1.04 | 1.04 | 0.99 | 48313 |
| 1718145300 | 1.02 | 0 | 0.00 | 1.04 | 1.04 | 1 | 16984 |
| 1718058900 | 1.02 | -0.04 | -3.77 | 0.98 | 1.06 | 0.98 | 55375 |
| 1717799700 | 1.06 | -0.04 | -3.64 | 1.09 | 1.1 | 1.06 | 14595 |
| 1717713300 | 1.1 | 0.02 | 1.85 | 1.1 | 1.1 | 1.08 | 6198 |
| 1717626900 | 1.08 | 0 | 0.00 | 1.08 | 1.1 | 1.08 | 13282 |
| 1717540500 | 1.08 | -0.02 | -1.82 | 1.12 | 1.12 | 1.075 | 27930 |
| 1717454100 | 1.1 | -0.01 | -0.45 | 1.1399999 | 1.1399999 | 1.08 | 11043 |
| 1717194900 | 1.105 | 0.01 | 1.38 | 1.07 | 1.12 | 1.07 | 19851 |
| 1717108500 | 1.09 | 0.01 | 0.93 | 1.09 | 1.1258 | 1.075 | 54557 |
| 1717022100 | 1.08 | -0.01 | -0.92 | 1.09 | 1.1 | 1.0713 | 11983 |
| 1716935700 | 1.09 | -0.02 | -1.80 | 1.1299999 | 1.1299999 | 1.0741 | 14084 |
| 1716590100 | 1.11 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.09 | 4701 |
| 1716503700 | 1.11 | 0.01 | 0.74 | 1.1399999 | 1.1399999 | 1.091 | 9557 |
| 1716417300 | 1.1017999 | 0 | 0.16 | 1.08 | 1.15 | 1.08 | 19661 |
| 1716330900 | 1.1 | 0.04 | 3.77 | 1.07 | 1.1099 | 1.03 | 29268 |
| 1716244500 | 1.06 | 0.02 | 1.92 | 1.01 | 1.0852 | 1.0011 | 33501 |
| 1715985300 | 1.04 | -0.02 | -1.89 | 1.07 | 1.08 | 1.01 | 38764 |
| 1715898900 | 1.06 | 0.01 | 0.86 | 1.05 | 1.09 | 1.05 | 36576 |
| 1715812500 | 1.051 | -0.03 | -2.69 | 1.11 | 1.11 | 1.05 | 58592 |
| 1715726100 | 1.08 | -0 | -0.03 | 1.09 | 1.09 | 1.06 | 45854 |
| 1715639700 | 1.0803 | -0.03 | -2.68 | 1.1299999 | 1.1499 | 1.07 | 58178 |
| 1715380500 | 1.11 | 0.02 | 1.83 | 1.09 | 1.1299999 | 1.08 | 30798 |
| 1715294100 | 1.09 | 0.03 | 2.82 | 1.08 | 1.09 | 1.05 | 15535 |
| 1715207700 | 1.0601 | -0.02 | -2.29 | 1.07 | 1.08 | 1.05 | 46954 |
| 1715121300 | 1.085 | 0.01 | 1.40 | 1.07 | 1.09 | 1.06 | 14630 |
| 1715034900 | 1.07 | -0.03 | -2.73 | 1.1 | 1.12 | 1.05 | 40597 |
| 1714775700 | 1.1 | 0.02 | 1.85 | 1.09 | 1.11 | 1.07 | 31662 |
| 1714689300 | 1.08 | -0.02 | -1.82 | 1.07 | 1.12 | 1.05 | 33915 |
| 1714602900 | 1.1 | 0.01 | 0.92 | 1.08 | 1.1299999 | 1.07 | 68086 |
| 1714516500 | 1.09 | -0.02 | -1.80 | 1.1 | 1.1299999 | 1.08 | 51032 |
| 1714430100 | 1.11 | -0.02 | -1.77 | 1.1399999 | 1.15 | 1.1 | 30214 |
| 1714170900 | 1.1299999 | 0.02 | 1.80 | 1.11 | 1.15 | 1.09 | 26801 |
| 1714084500 | 1.11 | -0.05 | -4.31 | 1.1299999 | 1.1299999 | 1.03 | 117004 |
| 1713998100 | 1.16 | -0.03 | -2.52 | 1.17 | 1.19 | 1.11 | 81882 |
| 1713911700 | 1.19 | -0.02 | -1.66 | 1.19 | 1.21 | 1.15 | 48164 |
| 1713825300 | 1.2101 | 0 | 0.00 | 1.21 | 1.23 | 1.17 | 37419 |
| 1713566100 | 1.2101 | -0.03 | -2.41 | 1.27 | 1.27 | 1.21 | 44746 |
| 1713479700 | 1.24 | -0.01 | -0.80 | 1.25 | 1.27 | 1.22 | 66219 |
| 1713393300 | 1.25 | -0.02 | -1.57 | 1.26 | 1.28 | 1.23 | 41112 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
