Anghami Inc (ANGHW)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1729204500 | 0.03 | -0.0069 | -18.70 | 0.0201 | 0.03 | 0.0201 | 300 |
| 1729118100 | 0.0369 | 0 | 0.00 | 0.0369 | 0.0369 | 0.0369 | 0 |
| 1729031700 | 0.0369 | 0 | 0.00 | 0.0369 | 0.0369 | 0.0369 | 0 |
| 1728945300 | 0.0369 | 0 | 0.00 | 0.0369 | 0.0369 | 0.0369 | 0 |
| 1728686100 | 0.0369 | 0.0002 | 0.54 | 0.036009 | 0.0369 | 0.023901 | 12365 |
| 1728599700 | 0.0367 | 0.0077 | 26.55 | 0.0367 | 0.0367 | 0.0367 | 101 |
| 1728513300 | 0.029 | -0.0009 | -3.01 | 0.029 | 0.03 | 0.029 | 1601 |
| 1728426900 | 0.0299 | 0 | 0.00 | 0.026 | 0.0299 | 0.026 | 503 |
| 1728340500 | 0.0299 | 0.0099 | 49.50 | 0.0257 | 0.0299 | 0.0257 | 6935 |
| 1728081300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1727994900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.0176 | 2959 |
| 1727908500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 101 |
| 1727822100 | 0.02 | -0.005 | -20.00 | 0.0367 | 0.037 | 0.02 | 2905 |
| 1727735520 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 8 |
| 1727476500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1727390100 | 0.025 | 0 | 0.00 | 0.0251009 | 0.0251009 | 0.025 | 2823 |
| 1727303700 | 0.025 | -0.004222 | -14.45 | 0.025 | 0.025 | 0.025 | 250 |
| 1727217300 | 0.029222 | 0 | 0.00 | 0.029222 | 0.029222 | 0.029222 | 0 |
| 1727130900 | 0.029222 | 0 | 0.00 | 0.029222 | 0.029222 | 0.029222 | 0 |
| 1726871700 | 0.029222 | 0 | 0.00 | 0.029222 | 0.029222 | 0.029222 | 0 |
| 1726785300 | 0.029222 | -0.008422 | -22.37 | 0.0349 | 0.0349 | 0.025 | 3290 |
| 1726698900 | 0.0376439 | 0 | 0.00 | 0.0376439 | 0.0376439 | 0.0376439 | 0 |
| 1726612500 | 0.0376439 | 0.0126439 | 50.58 | 0.025 | 0.04 | 0.025 | 2201 |
| 1726526100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 18 |
| 1726266900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 6 |
| 1726180500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1726094100 | 0.025 | -0.0001 | -0.40 | 0.025 | 0.025 | 0.025 | 13602 |
| 1726007700 | 0.0251 | -0.001188 | -4.52 | 0.0248999 | 0.0337 | 0.0248999 | 141939 |
| 1725921300 | 0.026288 | 0 | 0.00 | 0.026288 | 0.026288 | 0.026288 | 0 |
| 1725662100 | 0.026288 | 0 | 0.00 | 0.026288 | 0.026288 | 0.026288 | 0 |
| 1725575700 | 0.026288 | 0 | 0.00 | 0.026288 | 0.026288 | 0.026288 | 0 |
| 1725489300 | 0.026288 | 0.011088 | 72.95 | 0.026288 | 0.026288 | 0.026288 | 1501 |
| 1725402900 | 0.0152 | -0.0112 | -42.42 | 0.0152 | 0.0152 | 0.0152 | 1000 |
| 1725057300 | 0.0264 | 0.0065 | 32.66 | 0.0262 | 0.0264 | 0.0262 | 500 |
| 1724970900 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 9 |
| 1724884500 | 0.0199 | 0.0030001 | 17.75 | 0.0152 | 0.0199 | 0.0152 | 5994 |
| 1724798100 | 0.0168999 | -0.0029 | -14.65 | 0.0126 | 0.0168999 | 0.0126 | 2238 |
| 1724711700 | 0.0198 | 0.0013 | 7.03 | 0.0188 | 0.0268 | 0.0188 | 5823 |
| 1724452500 | 0.0185 | -0.0002 | -1.07 | 0.0185 | 0.0185 | 0.0185 | 301 |
| 1724366100 | 0.0187 | -0.0008 | -4.10 | 0.016599 | 0.0188 | 0.016599 | 1702 |
| 1724279700 | 0.0195 | 0.0038 | 24.20 | 0.0061 | 0.0195 | 0.0061 | 76259 |
| 1724193300 | 0.0157 | -0.0028 | -15.14 | 0.023888 | 0.023888 | 0.0157 | 6841 |
| 1724106900 | 0.0185 | 0 | 0.00 | 0.0185 | 0.0185 | 0.0185 | 0 |
| 1723847700 | 0.0185 | 0 | 0.00 | 0.0185 | 0.0185 | 0.0185 | 0 |
| 1723761300 | 0.0185 | 0 | 0.00 | 0.0185 | 0.0185 | 0.0185 | 0 |
| 1723674900 | 0.0185 | 0 | 0.00 | 0.0185 | 0.0185 | 0.0185 | 0 |
| 1723588500 | 0.0185 | 0 | 0.00 | 0.0185 | 0.0185 | 0.0185 | 0 |
| 1723502100 | 0.0185 | 0 | 0.00 | 0.0185 | 0.0185 | 0.0185 | 0 |
| 1723242900 | 0.0185 | 0 | 0.00 | 0.0185 | 0.0185 | 0.0185 | 3491 |
| 1723156500 | 0.0185 | 0 | 0.00 | 0.0185 | 0.0185 | 0.0185 | 0 |
| 1723070100 | 0.0185 | 0 | 0.00 | 0.0185 | 0.0185 | 0.0185 | 0 |
| 1722983700 | 0.0185 | 0 | 0.00 | 0.0185 | 0.0185 | 0.0185 | 4 |
| 1722897300 | 0.0185 | 0.0014 | 8.19 | 0.0171 | 0.0185 | 0.0154 | 10423 |
| 1722638100 | 0.0171 | 0.0001 | 0.59 | 0.0171 | 0.0171 | 0.0171 | 1810 |
| 1722551700 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1722465300 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1722378900 | 0.017 | -0.0023 | -11.92 | 0.018 | 0.0194 | 0.017 | 6196 |
| 1722292500 | 0.0193 | 0.0001001 | 0.52 | 0.0194 | 0.0195 | 0.0193 | 4200 |
| 1722033300 | 0.0191999 | 0 | 0.00 | 0.0191999 | 0.0191999 | 0.0191999 | 0 |
| 1721946900 | 0.0191999 | 0 | 0.00 | 0.0191999 | 0.0191999 | 0.0191999 | 0 |
| 1721860500 | 0.0191999 | 0 | 0.00 | 0.0191999 | 0.0191999 | 0.0191999 | 1 |
| 1721774100 | 0.0191999 | 0.0004999 | 2.67 | 0.018 | 0.02 | 0.018 | 21170 |
| 1721687700 | 0.0187 | -0.0013 | -6.50 | 0.011 | 0.02 | 0.011 | 21355 |
| 1721428500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1721342100 | 0.02 | -0.0048 | -19.35 | 0.0244 | 0.0244 | 0.0191999 | 13877 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
