Anghami De Inc (ANGH) Historical Stock Data

0.84 ↑0.01 (0.61%)

As of August 29, 2024, 9:30am EST.

Historical Data

In the past 30 trading days, ANGH is down -0.77% a day on average. There have been 12 days where Anghami De Inc closed green and 18 days where ANGH closed red.

Date	Open	Close	Change	Low	High	Volume
2024-09-11	0.84	0.84	↓$0.00 (-0.25%)	0.84	0.84	2.70K
2024-09-10	0.86	0.84	↓$0.03 (-3.42%)	0.83	0.86	13.77K
2024-09-09	0.89	0.87	↓$0.03 (-3.20%)	0.87	0.90	11.73K
2024-09-06	0.89	0.86	↓$0.03 (-3.37%)	0.85	0.90	7.76K
2024-09-05	0.91	0.88	↓$0.03 (-3.54%)	0.83	0.95	14.71K
2024-09-04	0.87	0.83	↓$0.04 (-4.60%)	0.83	0.87	11.88K
2024-09-03	0.86	0.86	↑$0.00 (0.36%)	0.86	0.92	9.20K
2024-08-30	0.88	0.88	↓$0.00 (-0.33%)	0.86	0.93	5.24K
2024-08-29	0.91	0.88	↓$0.03 (-3.73%)	0.88	0.93	3.49K
2024-08-28	0.93	0.90	↓$0.03 (-3.04%)	0.88	0.93	1.55K
2024-08-27	0.86	0.90	↑$0.04 (4.65%)	0.86	0.90	11.70K
2024-08-26	0.90	0.87	↓$0.03 (-3.31%)	0.85	0.90	4.95K
2024-08-23	0.88	0.88	↑$0.00 (0.11%)	0.82	0.90	16.14K
2024-08-21	0.89	0.85	↓$0.04 (-4.16%)	0.85	0.90	4.11K
2024-08-20	0.88	0.85	↓$0.03 (-3.07%)	0.85	0.90	9.66K
2024-08-19	0.87	0.85	↓$0.02 (-2.28%)	0.85	0.90	12.04K
2024-08-16	0.93	0.83	↓$0.10 (-10.53%)	0.83	0.93	12.77K
2024-08-15	0.86	0.91	↑$0.05 (5.81%)	0.86	0.95	7.21K
2024-08-14	0.93	0.85	↓$0.08 (-8.60%)	0.85	0.94	12.16K
2024-08-13	0.86	0.90	↑$0.04 (4.42%)	0.85	0.94	1.38K
2024-08-12	0.84	0.87	↑$0.03 (3.81%)	0.84	0.95	3.30K
2024-08-09	0.83	0.90	↑$0.07 (8.67%)	0.83	0.92	24.87K
2024-08-08	0.88	0.88	↑$0.00 (0.00%)	0.87	0.88	3.02K
2024-08-07	0.85	0.87	↑$0.02 (2.35%)	0.82	0.89	11.24K
2024-08-06	0.89	0.87	↓$0.02 (-2.24%)	0.87	0.94	4.71K
2024-08-05	0.90	0.89	↓$0.01 (-1.11%)	0.72	0.97	54.05K
2024-08-02	0.93	0.94	↑$0.01 (0.54%)	0.92	0.95	23.06K
2024-08-01	0.93	0.97	↑$0.04 (4.29%)	0.93	0.97	7.08K
2024-07-31	0.96	0.95	↓$0.01 (-0.63%)	0.94	0.98	6.78K
2024-07-30	0.94	0.97	↑$0.03 (3.19%)	0.93	0.98	6.86K