Anghami De Inc (ANGH) Historical Stock Data
1.11 ↓0.02 (-1.77%)
As of April 29, 2024, 12:34pm EST.
Historical Data
In the past 30 trading days, ANGH is up 1.32% a day on average. There have been 18 days where Anghami De Inc closed green and 12 days where ANGH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1.14 | 1.11 | ↓$0.03 (-2.63%) | 1.10 | 1.15 | 30.22K |
| 2024-04-26 | 1.11 | 1.13 | ↑$0.02 (2.08%) | 1.09 | 1.15 | 26.80K |
| 2024-04-25 | 1.13 | 1.11 | ↓$0.02 (-1.77%) | 1.03 | 1.13 | 117.02K |
| 2024-04-24 | 1.17 | 1.16 | ↓$0.01 (-0.85%) | 1.11 | 1.19 | 81.90K |
| 2024-04-23 | 1.19 | 1.19 | ↑$0.00 (0.00%) | 1.15 | 1.21 | 49.82K |
| 2024-04-22 | 1.21 | 1.21 | ↑$0.00 (0.01%) | 1.17 | 1.23 | 37.62K |
| 2024-04-19 | 1.27 | 1.21 | ↓$0.06 (-4.72%) | 1.21 | 1.27 | 45.26K |
| 2024-04-18 | 1.24 | 1.24 | ↑$0.00 (0.00%) | 1.22 | 1.27 | 66.47K |
| 2024-04-17 | 1.26 | 1.27 | ↑$0.01 (0.79%) | 1.23 | 1.28 | 41.39K |
| 2024-04-16 | 1.24 | 1.27 | ↑$0.03 (2.42%) | 1.20 | 1.29 | 268.11K |
| 2024-04-15 | 1.19 | 1.27 | ↑$0.08 (6.72%) | 1.17 | 1.29 | 404.42K |
| 2024-04-12 | 1.20 | 1.22 | ↑$0.02 (1.67%) | 1.16 | 1.24 | 138K |
| 2024-04-11 | 1.30 | 1.26 | ↓$0.04 (-3.08%) | 1.15 | 1.30 | 278.73K |
| 2024-04-10 | 1.24 | 1.30 | ↑$0.06 (4.84%) | 1.12 | 1.32 | 416.83K |
| 2024-04-09 | 1.21 | 1.33 | ↑$0.12 (9.92%) | 1.21 | 1.44 | 3.72M |
| 2024-04-08 | 1.17 | 1.12 | ↓$0.05 (-4.27%) | 1.06 | 1.20 | 1.09M |
| 2024-04-05 | 1.06 | 1.16 | ↑$0.10 (9.43%) | 1.03 | 1.30 | 343.45K |
| 2024-04-04 | 1.02 | 1.09 | ↑$0.07 (6.86%) | 1.00 | 1.18 | 523.15K |
| 2024-04-03 | 1.70 | 1.00 | ↓$0.70 (-41.24%) | 0.93 | 1.71 | 1.91M |
| 2024-04-02 | 2.02 | 1.80 | ↓$0.22 (-10.89%) | 1.60 | 2.27 | 2.27M |
| 2024-04-01 | 1.91 | 1.95 | ↑$0.04 (2.09%) | 1.86 | 2.15 | 314.53K |
| 2024-03-28 | 1.81 | 1.97 | ↑$0.16 (8.84%) | 1.81 | 2.00 | 320.71K |
| 2024-03-27 | 2.00 | 1.82 | ↓$0.18 (-9.00%) | 1.75 | 2.00 | 189.84K |
| 2024-03-26 | 1.75 | 2.00 | ↑$0.25 (14.29%) | 1.72 | 2.04 | 336.84K |
| 2024-03-25 | 1.79 | 1.75 | ↓$0.04 (-2.23%) | 1.60 | 1.89 | 458.27K |
| 2024-03-22 | 1.99 | 1.74 | ↓$0.25 (-12.56%) | 1.64 | 2.18 | 1.11M |
| 2024-03-21 | 1.57 | 1.81 | ↑$0.24 (15.29%) | 1.49 | 2.20 | 2.97M |
| 2024-03-20 | 1.00 | 1.59 | ↑$0.59 (59.00%) | 1.00 | 1.93 | 11.37M |
| 2024-03-19 | 1.13 | 1.00 | ↓$0.13 (-11.50%) | 0.90 | 1.19 | 212.13K |
| 2024-03-18 | 1.14 | 1.14 | ↑$0.00 (0.00%) | 1.14 | 1.21 | 78.06K |
Create an account or log in to view more rows.
$ANGH lmao wtf was that
$ANGH gimme gimme
$ANGH good support.....
$ANGH to the moon
$ANGH Fuk the 1% even though i feel like the 1%
$ANGH market starting to dump
$ANGH time to make a big run Monday morning. Let's get it! ????????????????????????????
$ANGH has just been halted from trading due to volatility.
$ANGH almost go time
$ANGH Looking for this cup to breakout.