Anghami De Inc (ANGH) Historical Stock Data

0.75 ↑0.13 (20.58%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ANGH is down -0.22% a day on average. There have been 13 days where Anghami De Inc closed green and 17 days where ANGH closed red.

Date	Open	Close	Change	Low	High	Volume
2025-01-14	0.68	0.75	↑$0.07 (9.83%)	0.68	0.78	56.96K
2025-01-13	0.79	0.62	↓$0.17 (-21.27%)	0.62	0.79	377.85K
2025-01-10	0.78	0.78	↑$0.00 (0.13%)	0.78	0.80	5.09K
2025-01-08	0.80	0.78	↓$0.02 (-2.77%)	0.76	0.80	18.81K
2025-01-07	0.79	0.80	↑$0.01 (1.46%)	0.78	0.82	8.50K
2025-01-06	0.83	0.78	↓$0.05 (-6.02%)	0.75	0.83	21.62K
2025-01-03	0.79	0.78	↓$0.01 (-0.64%)	0.77	0.82	63.88K
2025-01-02	0.84	0.80	↓$0.04 (-4.76%)	0.80	0.84	19.10K
2024-12-31	0.83	0.82	↓$0.01 (-0.72%)	0.80	0.83	36.51K
2024-12-30	0.79	0.82	↑$0.03 (3.93%)	0.77	0.82	63.98K
2024-12-27	0.81	0.79	↓$0.01 (-1.74%)	0.78	0.83	45.22K
2024-12-26	0.77	0.80	↑$0.03 (3.90%)	0.75	0.84	55.25K
2024-12-24	0.76	0.78	↑$0.02 (2.14%)	0.76	0.80	4.25K
2024-12-23	0.80	0.77	↓$0.03 (-4.27%)	0.76	0.83	10.71K
2024-12-20	0.78	0.79	↑$0.01 (1.22%)	0.76	0.81	42.55K
2024-12-19	0.82	0.78	↓$0.04 (-4.88%)	0.78	0.82	18.36K
2024-12-18	0.82	0.79	↓$0.03 (-3.66%)	0.79	0.84	41.15K
2024-12-17	0.83	0.84	↑$0.01 (1.27%)	0.78	0.84	77.67K
2024-12-16	0.84	0.86	↑$0.02 (1.79%)	0.77	0.89	348.07K
2024-12-13	0.85	0.82	↓$0.03 (-3.96%)	0.77	0.85	54.80K
2024-12-12	0.79	0.88	↑$0.09 (10.98%)	0.78	0.88	133.93K
2024-12-11	0.82	0.81	↓$0.01 (-0.88%)	0.79	0.94	481.07K
2024-12-10	0.74	0.85	↑$0.11 (15.14%)	0.72	0.86	3.38M
2024-12-09	0.67	0.73	↑$0.06 (8.28%)	0.67	0.75	50.02K
2024-12-06	0.69	0.68	↓$0.01 (-1.38%)	0.67	0.70	13.02K
2024-12-05	0.71	0.68	↓$0.03 (-3.87%)	0.67	0.73	16.15K
2024-12-04	0.71	0.69	↓$0.02 (-2.93%)	0.64	0.71	55.98K
2024-12-03	0.73	0.72	↓$0.01 (-1.36%)	0.72	0.74	8.02K
2024-12-02	0.74	0.72	↓$0.02 (-2.70%)	0.70	0.75	23.74K
2024-11-29	0.73	0.74	↑$0.01 (1.14%)	0.73	0.76	2.38K