Anghami Inc (ANGHW)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 0.0162 | -0.0054 | -25.00 | 0.02 | 0.0205 | 0.0142 | 19377 |
| 1740526500 | 0.0216 | 0 | 0.00 | 0.0216 | 0.0216 | 0.0216 | 0 |
| 1740440100 | 0.0216 | 0.0063 | 41.18 | 0.0153 | 0.024 | 0.0143 | 6907 |
| 1740180900 | 0.0153 | 0 | 0.00 | 0.0153 | 0.0153 | 0.0153 | 0 |
| 1740094500 | 0.0153 | 0 | 0.00 | 0.016 | 0.016 | 0.0144 | 9528 |
| 1740008100 | 0.0153 | 2.5E-5 | 0.16 | 0.02 | 0.02 | 0.0147 | 37772 |
| 1739921700 | 0.015275 | 0 | 0.00 | 0.015275 | 0.015275 | 0.015275 | 0 |
| 1739576100 | 0.015275 | 0.002075 | 15.72 | 0.015275 | 0.015275 | 0.015275 | 100 |
| 1739489700 | 0.0132 | -0.0014 | -9.59 | 0.0132 | 0.01455 | 0.0132 | 304 |
| 1739403300 | 0.0146 | -0.0021 | -12.57 | 0.0146 | 0.015 | 0.0146 | 9700 |
| 1739316900 | 0.0167 | 0.0004001 | 2.45 | 0.0144 | 0.0167 | 0.0143 | 2781 |
| 1739230500 | 0.0162999 | 0.0021999 | 15.60 | 0.0136 | 0.0162999 | 0.0135 | 51832 |
| 1738971300 | 0.0141 | 0.0028 | 24.78 | 0.0126 | 0.0141 | 0.0126 | 9803 |
| 1738884900 | 0.0113 | -0.0029 | -20.42 | 0.0142 | 0.0157 | 0.0112 | 58693 |
| 1738798500 | 0.0142 | -0.0005 | -3.40 | 0.0151 | 0.0151 | 0.0142 | 17909 |
| 1738712100 | 0.0147 | 0.0001 | 0.68 | 0.0153 | 0.01535 | 0.0147 | 8966 |
| 1738625700 | 0.0146 | 0.0001 | 0.69 | 0.0142 | 0.0146 | 0.0142 | 400 |
| 1738366500 | 0.0145 | -0.0003 | -2.03 | 0.0137 | 0.0145 | 0.0136 | 1350 |
| 1738280100 | 0.0148 | -0.0024 | -13.95 | 0.0162 | 0.0162 | 0.0148 | 41500 |
| 1738193700 | 0.0172 | -0.0005 | -2.82 | 0.0176 | 0.0176 | 0.0125 | 111801 |
| 1738107300 | 0.0177 | 0 | 0.00 | 0.02 | 0.02 | 0.0177 | 3417 |
| 1738020900 | 0.0177 | -0.0028 | -13.66 | 0.0178 | 0.0178 | 0.0176 | 6700 |
| 1737761700 | 0.0205 | -0.0041 | -16.67 | 0.02 | 0.0211 | 0.0191999 | 3116 |
| 1737675300 | 0.0246 | 0 | 0.00 | 0.0246 | 0.0246 | 0.0246 | 0 |
| 1737588900 | 0.0246 | -0.0003 | -1.20 | 0.02 | 0.0246 | 0.02 | 50500 |
| 1737502500 | 0.0248999 | 0.0001999 | 0.81 | 0.0177 | 0.0248999 | 0.0176 | 2403 |
| 1737156900 | 0.0247 | 0.0021 | 9.29 | 0.0202 | 0.0247 | 0.0159009 | 2306 |
| 1737070500 | 0.0226 | 0 | 0.00 | 0.0226 | 0.0226 | 0.0226 | 0 |
| 1736984100 | 0.0226 | 7.9E-5 | 0.35 | 0.0224 | 0.0248999 | 0.0224 | 2830 |
| 1736897700 | 0.022521 | 0.002521 | 12.61 | 0.02 | 0.0248 | 0.02 | 1943 |
| 1736811300 | 0.02 | 0 | 0.00 | 0.0182 | 0.02 | 0.0178 | 23844 |
| 1736552100 | 0.02 | -0.0048 | -19.35 | 0.02 | 0.02 | 0.0181 | 13600 |
| 1736379300 | 0.0248 | 0 | 0.00 | 0.0248 | 0.0248 | 0.018301 | 1101 |
| 1736292900 | 0.0248 | 0.0038 | 18.10 | 0.0247 | 0.0248999 | 0.018 | 1888 |
| 1736206500 | 0.021 | 0.002 | 10.53 | 0.02 | 0.021 | 0.019 | 5447 |
| 1735947300 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 615 |
| 1735860900 | 0.019 | 0.001 | 5.56 | 0.0178 | 0.019 | 0.0178 | 3021 |
| 1735688100 | 0.018 | 0.0001 | 0.56 | 0.02 | 0.02 | 0.0178 | 25380 |
| 1735601700 | 0.0179 | -0.0071 | -28.40 | 0.0173 | 0.0245 | 0.0173 | 25213 |
| 1735342500 | 0.025 | 0.005 | 25.00 | 0.03 | 0.0398 | 0.02 | 162143 |
| 1735256100 | 0.02 | -0.0007 | -3.38 | 0.0205 | 0.03 | 0.02 | 30039 |
| 1735077840 | 0.0207 | -0.0093 | -31.00 | 0.0205 | 0.0207 | 0.0203 | 1263 |
| 1734996900 | 0.03 | 0 | 0.00 | 0.0203 | 0.03 | 0.0203 | 49724 |
| 1734737700 | 0.03 | -0.0098 | -24.62 | 0.025151 | 0.03 | 0.025151 | 350 |
| 1734651300 | 0.0398 | 0 | 0.00 | 0.0398 | 0.0398 | 0.0398 | 0 |
| 1734564900 | 0.0398 | 0.0181 | 83.41 | 0.0214 | 0.0398 | 0.02 | 5101 |
| 1734478500 | 0.0217 | 0 | 0.00 | 0.04 | 0.04 | 0.0217 | 405 |
| 1734392100 | 0.0217 | -0.0008 | -3.56 | 0.0216 | 0.0224609 | 0.0214 | 12127 |
| 1734132900 | 0.0225 | -0.0063 | -21.88 | 0.025649 | 0.025649 | 0.0225 | 301 |
| 1734046500 | 0.0288 | 0 | 0.00 | 0.0288 | 0.0288 | 0.0288 | 16319 |
| 1733960100 | 0.0288 | 0.001 | 3.60 | 0.028 | 0.034 | 0.0216 | 21962 |
| 1733873700 | 0.0278 | 0 | 0.00 | 0.0278 | 0.0278 | 0.025 | 9417 |
| 1733787300 | 0.0278 | 0 | 0.00 | 0.0278 | 0.0278 | 0.0278 | 0 |
| 1733528100 | 0.0278 | -0.000425 | -1.51 | 0.0254 | 0.0278 | 0.0214 | 12243 |
| 1733441700 | 0.028225 | 0 | 0.00 | 0.028225 | 0.028225 | 0.028225 | 0 |
| 1733355300 | 0.028225 | 0.003225 | 12.90 | 0.028225 | 0.028225 | 0.028225 | 617 |
| 1733268900 | 0.025 | -0.015 | -37.50 | 0.0218 | 0.0253 | 0.0211 | 11983 |
| 1733182500 | 0.04 | 0 | 0.00 | 0.0286 | 0.04 | 0.0286 | 600 |
| 1732917840 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0217 | 845 |
| 1732750500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0214 | 603 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
