Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Anghami Inc (ANGHW)
Anghami Inc (ANGHW) Historical

ANGHW Anghami Inc

0.0299

-0.0001 (-0.33%)

Jun 06 2024 - Closed

Delayed by 15 minutes

ANGHW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 06 2024	0.0299	-0.0001	-0.33%	0.03	0.03	0.0299	500
Jun 05 2024	0.03	0.00	0.00%	0.03	0.03	0.03	0
Jun 04 2024	0.03	-0.009	-23.08%	0.0301	0.0301	0.0296	4,107
Jun 03 2024	0.039	0.0089	29.57%	0.0301	0.0458	0.0301	1,946
May 31 2024	0.0301	0.00	0.00%	0.0301	0.0301	0.0301	17
May 30 2024	0.0301	0.00054	1.82%	0.0301	0.0301	0.0301	303
May 29 2024	0.029561	-0.00484	-14.07%	0.0353	0.0356	0.025	20,361
May 28 2024	0.0344	0.00	0.00%	0.0344	0.0344	0.0344	0
May 24 2024	0.0344	0.00172	5.28%	0.033	0.0344	0.033	1,062
May 23 2024	0.032676	0.00	0.00%	0.032676	0.032676	0.032676	0
May 22 2024	0.032676	0.00	0.00%	0.032676	0.032676	0.032676	0
May 21 2024	0.032676	0.00	0.00%	0.032676	0.032676	0.032676	0
May 20 2024	0.032676	-0.02672	-44.99%	0.066	0.066	0.0325	9,000
May 17 2024	0.0594	0.00	0.00%	0.0594	0.0594	0.0594	45
May 16 2024	0.0594	0.027	83.33%	0.0594	0.0594	0.0587	287
May 15 2024	0.0324	0.0009	2.86%	0.0586	0.0594	0.0324	961
May 14 2024	0.0315	0.00	0.00%	0.0324	0.0324	0.0315	3
May 13 2024	0.0315	0.00	0.00%	0.0325	0.0325	0.0315	61
May 10 2024	0.0315	0.00	0.00%	0.0315	0.0315	0.0315	0
May 09 2024	0.0315	0.00	0.00%	0.0315	0.0315	0.0315	0
May 08 2024	0.0315	0.0003	0.96%	0.033	0.0594	0.0315	4,818
May 07 2024	0.0312	0.00	0.00%	0.034	0.0494	0.0312	23
May 06 2024	0.0312	0.0012	4.00%	0.0311	0.0348	0.0311	42,959
May 03 2024	0.03	-0.03	-50.00%	0.0414	0.0414	0.0275	15,000
May 02 2024	0.06	0.00	0.00%	0.0415	0.06	0.0415	50
May 01 2024	0.06	0.00	0.00%	0.06	0.06	0.06	0
Apr 30 2024	0.06	0.00	0.00%	0.041	0.06	0.041	1
Apr 29 2024	0.06	0.00	0.00%	0.06	0.06	0.06	0
Apr 26 2024	0.06	0.01	20.00%	0.0597	0.06	0.0597	332
Apr 25 2024	0.05	0.00	0.00%	0.05	0.0505	0.05	3,125
Apr 24 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0
Apr 23 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0
Apr 22 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0
Apr 19 2024	0.05	0.00	0.00%	0.05	0.05	0.05	47
Apr 18 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0
Apr 17 2024	0.05	-0.0156	-23.78%	0.05	0.05	0.05	1,001
Apr 16 2024	0.0656	-0.0104	-13.68%	0.07	0.07	0.065	653
Apr 15 2024	0.076	-0.004	-5.00%	0.075	0.0761	0.075	6,865
Apr 12 2024	0.08	0.00	0.00%	0.0808	0.083	0.08	3,512
Apr 11 2024	0.08	0.00	0.00%	0.08	0.08	0.08	0
Apr 10 2024	0.08	0.00	0.00%	0.0948	0.10	0.08	2,723
Apr 09 2024	0.08	0.00845	11.81%	0.0841	0.0841	0.072672	2,124
Apr 08 2024	0.071547	-0.01089	-13.21%	0.0802	0.0824	0.066199	2,933
Apr 05 2024	0.08244	-0.00756	-8.40%	0.08244	0.08244	0.08244	750
Apr 04 2024	0.09	0.0517	134.99%	0.0894	0.0975	0.0778	4,532
Apr 03 2024	0.0383	-0.0362	-48.59%	0.07	0.07	0.0351	3,077
Apr 02 2024	0.0745	0.00	0.00%	0.0997	0.0997	0.0745	3,140
Apr 01 2024	0.0745	0.0065	9.56%	0.0712	0.0748	0.0687	3,000
Mar 28 2024	0.068	0.00	0.00%	0.068	0.068	0.068	500
Mar 27 2024	0.068	-0.031	-31.31%	0.0657	0.082301	0.063	27,827
Mar 26 2024	0.099	0.019	23.75%	0.099	0.0999	0.099	295
Mar 25 2024	0.08	0.00	0.00%	0.08	0.08	0.08	0
Mar 22 2024	0.08	0.00	0.00%	0.08	0.08	0.08	0
Mar 21 2024	0.08	-0.0069	-7.94%	0.06	0.095051	0.06	17,772
Mar 20 2024	0.0869	0.019	27.98%	0.07	0.1046	0.0501	88,336
Mar 19 2024	0.0679	-0.0085	-11.13%	0.0684	0.0714	0.0674	6,005
Mar 18 2024	0.0764	-0.004	-4.98%	0.0849	0.0849	0.0764	348
Mar 15 2024	0.0804	0.0049	6.49%	0.0665	0.0849	0.0505	7,668
Mar 14 2024	0.0755	0.0354	88.28%	0.0848	0.0849	0.0483	4,717
Mar 13 2024	0.0401	0.0024	6.37%	0.0377	0.085	0.0377	7,912
Mar 12 2024	0.0377	0.00	0.00%	0.0377	0.0377	0.0377	0
Mar 11 2024	0.0377	0.00	0.00%	0.0377	0.0377	0.0377	11,543

FOX (ShapeShift)

Leo Holdings Corp II

Columbia Seligman Premiu...

NLBNPIT1VB04 20991231 15...

Bearclaw Capital

Delayed Upgrade Clock