Anghami De Inc (ANGH) Historical Stock Data

2.20 ↓0.02 (-0.90%)

As of January 26, 2023, 11:23am EST.

Historical Data

In the past 30 trading days, ANGH is up 0.85% a day on average. There have been 16 days where Anghami De Inc closed green and 14 days where ANGH closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-26	2.07	2.22	↑$0.15 (7.25%)	2.07	2.23	11.32K
2023-01-25	2.11	2.12	↑$0.01 (0.47%)	2.05	2.17	5.87K
2023-01-24	2.22	2.12	↓$0.10 (-4.50%)	2.09	2.28	16.88K
2023-01-23	2.10	2.20	↑$0.10 (4.76%)	2.09	2.25	28.31K
2023-01-20	2.06	2.12	↑$0.06 (2.91%)	2.06	2.23	8.10K
2023-01-19	2.13	2.24	↑$0.11 (5.16%)	2.13	2.25	19.42K
2023-01-18	2.17	2.25	↑$0.08 (3.69%)	2.17	2.28	12.38K
2023-01-17	2.10	2.26	↑$0.16 (7.62%)	2.02	2.26	18.43K
2023-01-13	2.08	2.05	↓$0.03 (-1.44%)	2.05	2.14	13.85K
2023-01-12	2.12	2.07	↓$0.05 (-2.36%)	2.07	2.26	30.46K
2023-01-11	2.25	2.22	↓$0.04 (-1.56%)	2.11	2.25	7.65K
2023-01-10	2.03	2.10	↑$0.07 (3.45%)	1.94	2.19	15.03K
2023-01-09	1.90	2.01	↑$0.11 (5.79%)	1.88	2.08	16.71K
2023-01-06	1.75	1.91	↑$0.16 (9.14%)	1.75	2.10	44.44K
2023-01-05	1.77	1.76	↓$0.01 (-0.56%)	1.76	1.89	15.98K
2023-01-04	1.52	1.82	↑$0.30 (19.74%)	1.52	1.83	32.25K
2023-01-03	1.60	1.65	↑$0.05 (3.12%)	1.60	1.66	15.90K
2022-12-30	1.72	1.60	↓$0.13 (-7.27%)	1.47	1.72	45.80K
2022-12-29	1.60	1.68	↑$0.07 (4.68%)	1.60	1.72	17.21K
2022-12-28	1.72	1.69	↓$0.03 (-1.74%)	1.65	1.72	5.49K
2022-12-27	1.77	1.72	↓$0.05 (-2.84%)	1.65	1.77	10.71K
2022-12-23	1.89	1.77	↓$0.12 (-6.35%)	1.67	1.89	20.50K
2022-12-22	1.89	1.79	↓$0.10 (-5.29%)	1.75	1.90	7.15K
2022-12-21	2.03	1.87	↓$0.16 (-7.88%)	1.75	2.03	14.24K
2022-12-20	1.92	1.84	↓$0.08 (-4.25%)	1.61	1.92	15.18K
2022-12-19	1.85	1.86	↑$0.00 (0.27%)	1.68	1.94	14.33K
2022-12-16	1.81	1.85	↑$0.04 (2.21%)	1.75	1.91	22.67K
2022-12-15	2.01	1.85	↓$0.16 (-7.96%)	1.78	2.07	52.30K
2022-12-14	2.20	2.07	↓$0.13 (-5.86%)	2.01	2.30	40.98K
2022-12-13	2.16	2.27	↑$0.11 (5.09%)	2.14	2.30	43.56K