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 | 0.0679 | 9.30136986301 | 0.73 | 0.94 | 0.72 | 851271 | 0.8480784 | CS |
| 4 | 0.0299 | 3.89322916667 | 0.768 | 0.94 | 0.6409 | 237308 | 0.84093619 | CS |
| 12 | -0.0228 | -2.77811624223 | 0.8207 | 0.94 | 0.6409 | 86876 | 0.83561526 | CS |
| 26 | -0.2121 | -21 | 1.01 | 1.09 | 0.6409 | 48036 | 0.8531623 | CS |
| 52 | -0.1711 | -17.657378741 | 0.969 | 2.2 | 0.6409 | 151503 | 1.36596772 | CS |
| 156 | -17.1165 | -95.5460411736 | 17.9144 | 33.13 | 0.63 | 259659 | 7.64693693 | CS |
| 260 | -17.1165 | -95.5460411736 | 17.9144 | 33.13 | 0.63 | 259659 | 7.64693693 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 0.8398 | -0.015199 | -1.78 | 0.8293 | 0.839999 | 0.781 | 77539 |
| 1734392100 | 0.854999 | 0.039799 | 4.88 | 0.84 | 0.888 | 0.7717 | 348073 |
| 1734132900 | 0.8152 | -0.0598 | -6.83 | 0.8488 | 0.8488 | 0.77 | 54592 |
| 1734046500 | 0.875 | 0.0622 | 7.65 | 0.7884 | 0.88 | 0.7835 | 133882 |
| 1733960100 | 0.8128 | -0.0392 | -4.60 | 0.8199999 | 0.94 | 0.7869 | 480767 |
| 1733873700 | 0.852 | 0.1265 | 17.44 | 0.74 | 0.86 | 0.72 | 3251872 |
| 1733787300 | 0.7255 | 0.048 | 7.08 | 0.67 | 0.75255 | 0.67 | 50018 |
| 1733528100 | 0.6775 | -0.006 | -0.88 | 0.687 | 0.6999 | 0.67 | 13016 |
| 1733441700 | 0.6835 | -0.0067 | -0.97 | 0.711 | 0.7255 | 0.67 | 16150 |
| 1733355300 | 0.6902 | -0.0299 | -4.15 | 0.73 | 0.73 | 0.6409 | 55975 |
| 1733268900 | 0.7201 | 0.0001 | 0.01 | 0.73 | 0.741143 | 0.715 | 7975 |
| 1733182500 | 0.72 | -0.01 | -1.37 | 0.74 | 0.749999 | 0.7007 | 23735 |
| 1732917840 | 0.73 | -0.008601 | -1.16 | 0.7342 | 0.759999 | 0.73 | 2376 |
| 1732750500 | 0.7386009 | -0.023399 | -3.07 | 0.76 | 0.76 | 0.733 | 21620 |
| 1732664100 | 0.762 | 0.0324 | 4.44 | 0.736 | 0.763 | 0.72 | 6833 |
| 1732577700 | 0.7296 | -0.0394 | -5.12 | 0.734 | 0.769999 | 0.7 | 27112 |
| 1732318500 | 0.769 | 0.049 | 6.81 | 0.72 | 0.77 | 0.72 | 6210 |
| 1732232100 | 0.72 | -0.0137 | -1.87 | 0.75 | 0.77 | 0.72 | 6224 |
| 1732145700 | 0.7337 | -0.0563 | -7.13 | 0.78 | 0.79 | 0.71 | 22752 |
| 1732059300 | 0.79 | 0.022 | 2.86 | 0.769 | 0.79 | 0.75 | 16868 |
| 1731972900 | 0.768 | 0.0279 | 3.77 | 0.73 | 0.768 | 0.73 | 3754 |
| 1731713700 | 0.7401 | -0.0199 | -2.62 | 0.7467 | 0.777 | 0.7401 | 6535 |
| 1731627300 | 0.76 | 0.01 | 1.33 | 0.73 | 0.77 | 0.73 | 6587 |
| 1731540900 | 0.75 | -0.0095 | -1.25 | 0.76 | 0.76 | 0.7415 | 12566 |
| 1731454500 | 0.7594999 | 0.005 | 0.66 | 0.73 | 0.797999 | 0.7154 | 11402 |
| 1731368100 | 0.7544999 | -0.00445 | -0.59 | 0.75 | 0.7915 | 0.72 | 38188 |
| 1731108900 | 0.75895 | -0.00105 | -0.14 | 0.75 | 0.77 | 0.74 | 11026 |
| 1731022500 | 0.76 | 0.01 | 1.33 | 0.74 | 0.8 | 0.71 | 45126 |
| 1730936100 | 0.75 | 0 | 0.00 | 0.75 | 0.7695999 | 0.74 | 45973 |
| 1730849700 | 0.75 | -0.011 | -1.45 | 0.77 | 0.785002 | 0.75 | 10491 |
| 1730763300 | 0.761 | 0.0049 | 0.65 | 0.76 | 0.798 | 0.757 | 12157 |
| 1730500500 | 0.7561 | -0.0039 | -0.51 | 0.79 | 0.79 | 0.751 | 2800 |
| 1730414100 | 0.76 | -0.03 | -3.80 | 0.798 | 0.798 | 0.76 | 15304 |
| 1730327700 | 0.79 | 0.029 | 3.81 | 0.7766 | 0.8 | 0.75 | 4842 |
| 1730241300 | 0.761 | -0.03899 | -4.87 | 0.83 | 0.83 | 0.752 | 10315 |
| 1730154900 | 0.79999 | -1.0E-5 | -0.00 | 0.8189999 | 0.8209999 | 0.77 | 10310 |
| 1729895700 | 0.8 | -0.01 | -1.23 | 0.79 | 0.809 | 0.79 | 5073 |
| 1729809300 | 0.81 | 0.00959 | 1.20 | 0.79 | 0.81 | 0.79 | 5251 |
| 1729722900 | 0.80041 | 0.010309 | 1.30 | 0.789 | 0.81 | 0.77 | 13690 |
| 1729636500 | 0.790101 | -0.019899 | -2.46 | 0.809 | 0.81 | 0.780251 | 6829 |
| 1729550100 | 0.81 | 0.01 | 1.25 | 0.79 | 0.81 | 0.776 | 16240 |
| 1729290900 | 0.8 | 0.01 | 1.27 | 0.79 | 0.8 | 0.78 | 18823 |
| 1729204500 | 0.79 | 0.0035 | 0.45 | 0.76 | 0.7900009 | 0.76 | 8535 |
| 1729118100 | 0.7865 | 0.0165 | 2.14 | 0.79 | 0.814399 | 0.77001 | 6869 |
| 1729031700 | 0.77 | -0.029 | -3.63 | 0.74 | 0.81 | 0.74 | 30040 |
| 1728945300 | 0.799 | -0.0305 | -3.68 | 0.79 | 0.7997 | 0.741 | 39651 |
| 1728686100 | 0.8295 | -0.0005 | -0.06 | 0.79 | 0.84 | 0.79 | 4783 |
| 1728599700 | 0.83 | 0.03 | 3.75 | 0.8 | 0.85 | 0.77 | 36409 |
| 1728513300 | 0.8 | -0.015 | -1.84 | 0.8149999 | 0.8149999 | 0.8 | 6016 |
| 1728426900 | 0.8149999 | -0.0174 | -2.09 | 0.801 | 0.84 | 0.801 | 11733 |
| 1728340500 | 0.8324 | -0.0356 | -4.10 | 0.859 | 0.859 | 0.79 | 17223 |
| 1728081300 | 0.868 | 0.069 | 8.64 | 0.79 | 0.868 | 0.79 | 7016 |
| 1727994900 | 0.799 | -0.0158 | -1.94 | 0.8 | 0.865 | 0.79 | 9057 |
| 1727908500 | 0.8148 | -0.0211 | -2.52 | 0.8199999 | 0.85 | 0.8148 | 7369 |
| 1727822100 | 0.8359 | -0.0138 | -1.62 | 0.8587 | 0.8587 | 0.76 | 13047 |
| 1727735700 | 0.8497 | 0.0097 | 1.15 | 0.84 | 0.85 | 0.7553 | 88936 |
| 1727476500 | 0.84 | -0.0192 | -2.23 | 0.84 | 0.86 | 0.84 | 12691 |
| 1727390100 | 0.8592 | -0.0158 | -1.81 | 0.88 | 0.88 | 0.8592 | 5857 |
| 1727303700 | 0.875 | -0.005 | -0.57 | 0.8784 | 0.88 | 0.838 | 8723 |
| 1727217300 | 0.88 | 0.0590001 | 7.19 | 0.8207 | 0.88 | 0.8207 | 9399 |
| 1727130900 | 0.8209999 | -0.039 | -4.53 | 0.86 | 0.86 | 0.8209999 | 14359 |
| 1726871700 | 0.86 | -0.015 | -1.71 | 0.869 | 0.87 | 0.83 | 9883 |
| 1726785300 | 0.875 | -0.004 | -0.46 | 0.8413 | 0.875 | 0.83 | 16984 |
| 1726698900 | 0.879 | -0.001 | -0.11 | 0.879 | 0.879 | 0.8401 | 3538 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
