Canada markets close in 2 minutes

Anghami Inc. (ANGH)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.0800-0.0400 (-3.57%)
As of 03:55PM EDT. Market open.
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 04, 20241.12001.12001.07501.08001.080027,767
Jun 03, 20241.14001.14001.08001.10001.100011,000
May 31, 20241.07001.12001.07001.10501.105019,800
May 30, 20241.09001.12601.07501.09001.090054,500
May 29, 20241.10001.10001.07101.08001.080012,000
May 28, 20241.13001.13001.07401.09001.090014,100
May 24, 20241.13001.13001.09001.11001.11004,700
May 23, 20241.14001.14001.09101.11001.11009,600
May 22, 20241.08001.15001.08001.10201.102019,700
May 21, 20241.07001.11001.03001.10001.100029,300
May 20, 20241.01001.08501.00101.06001.060033,500
May 17, 20241.07001.08001.01001.04001.040038,800
May 16, 20241.05001.09001.05001.06001.060036,600
May 15, 20241.11001.11001.05001.05101.051058,500
May 14, 20241.09001.09001.06001.08001.080045,900
May 13, 20241.11001.15001.07001.08001.080058,200
May 10, 20241.09001.13001.08001.11001.110030,800
May 09, 20241.08001.09001.05001.09001.090015,500
May 08, 20241.07001.08001.05001.06001.060046,900
May 07, 20241.06001.09001.06001.08501.085016,700
May 06, 20241.09001.12001.05001.07001.070040,900
May 03, 20241.08001.11001.07001.10001.100031,700
May 02, 20241.07001.12001.05001.08001.080035,900
May 01, 20241.08001.13001.07001.10001.100068,100
Apr 30, 20241.10001.13001.08001.09001.090051,000
Apr 29, 20241.14001.15001.10001.11001.110030,200
Apr 26, 20241.10701.15001.09001.13001.130026,800
Apr 25, 20241.13001.13001.03001.11001.1100117,000
Apr 24, 20241.17001.19001.11001.16001.160081,900
Apr 23, 20241.19001.21001.15001.19001.190049,800
Apr 22, 20241.21001.23001.17001.21001.210037,600
Apr 19, 20241.27001.27001.21001.21001.210043,500
Apr 18, 20241.24001.27001.22001.24001.240066,500
Apr 17, 20241.26001.28001.23001.27001.270041,400
Apr 16, 20241.24001.29001.20001.27001.2700268,400
Apr 15, 20241.19001.29001.17001.27001.2700406,400
Apr 12, 20241.20001.23601.16001.22001.2200137,800
Apr 11, 20241.30001.30001.15001.26001.2600278,800
Apr 10, 20241.24001.32001.12001.30001.3000424,200
Apr 09, 20241.21001.44001.21001.33001.33003,719,400
Apr 08, 20241.17001.19901.06001.12001.12001,171,500
Apr 05, 20241.06001.30001.03001.16001.1600343,300
Apr 04, 20241.02001.18001.00001.09001.0900523,000
Apr 03, 20241.70001.70900.93000.99900.99901,918,100
Apr 02, 20242.02002.27001.60001.80001.80002,271,300
Apr 01, 20241.91002.15001.86001.95001.9500314,500
Mar 28, 20241.81002.00001.81001.97001.9700320,700
Mar 27, 20242.00002.00001.75001.82001.8200189,800
Mar 26, 20241.75002.04001.71502.00002.0000339,600
Mar 25, 20241.79001.89001.60001.75001.7500461,000
Mar 22, 20241.99002.18001.64001.74001.74001,098,100
Mar 21, 20241.57002.20001.49001.81001.81002,971,900
Mar 20, 20241.00001.93001.00001.59001.590011,376,900
Mar 19, 20241.13001.19000.90001.00001.0000212,100
Mar 18, 20241.14001.20501.14001.14001.140078,100
Mar 15, 20240.97001.28000.96001.10901.1090318,700
Mar 14, 20240.99901.00000.93500.98900.98907,500
Mar 13, 20240.95001.00000.94000.99500.99507,600
Mar 12, 20240.91001.00000.90100.99000.990050,100
Mar 11, 20240.94000.98800.90000.95000.950019,600
Mar 08, 20241.01001.01000.92000.96000.960043,500
Mar 07, 20240.93001.05000.92001.04001.0400123,300
Mar 06, 20240.92400.95000.92400.94500.94507,600
Mar 05, 20240.95000.95000.92100.93000.93004,300
Mar 04, 20240.93000.95100.91000.93300.933012,400
Mar 01, 20240.94100.96000.91000.92500.925062,000
Feb 29, 20240.94500.96000.94500.95100.95106,400
Feb 28, 20240.95500.95500.94500.95000.950011,700
Feb 27, 20240.97000.97000.94100.95500.955023,800
Feb 26, 20240.98000.98000.96000.97000.97003,800
Feb 23, 20240.97000.98000.96000.97000.97008,700
Feb 22, 20240.97900.97900.95000.97100.97109,200
Feb 21, 20240.97000.98000.94000.98000.98005,000
Feb 20, 20240.98000.99000.94000.94000.940014,000
Feb 16, 20240.95000.99000.95000.97000.97002,700
Feb 15, 20241.00001.00000.96000.96000.96003,000
Feb 14, 20240.96001.00000.94000.96000.960011,600
Feb 13, 20240.96000.98000.94000.98000.98003,400
Feb 12, 20240.99001.03000.98700.98700.987010,200
Feb 09, 20240.94001.00000.94000.98700.98707,000
Feb 08, 20240.98601.00000.94000.96400.96406,600
Feb 07, 20241.01001.01000.94000.95000.950019,700
Feb 06, 20240.95001.00000.95000.97400.97408,400
Feb 05, 20240.95000.99000.95000.95000.950012,900
Feb 02, 20240.99001.01000.97500.97500.97507,600
Feb 01, 20241.00001.04000.95000.96000.960026,800
Jan 31, 20241.01001.04001.00001.03001.030010,900
Jan 30, 20241.04001.07301.00001.02001.020025,000
Jan 29, 20241.04001.09001.04001.07001.070015,800
Jan 26, 20241.04001.10001.04001.04001.04009,200
Jan 25, 20241.08101.11001.04001.09001.09007,400
Jan 24, 20241.07001.09001.02001.04001.040024,200
Jan 23, 20241.12001.12001.06601.10001.10004,800
Jan 22, 20241.10001.11001.05001.08001.080011,500
Jan 19, 20241.08001.09001.02001.07001.070024,500
Jan 18, 20241.04001.09001.02001.06001.060013,700
Jan 17, 20241.05001.09201.05001.06001.06007,800
Jan 16, 20241.10001.13001.08001.08001.080011,300
Jan 12, 20241.05001.13001.05001.09001.090017,200
Jan 11, 20241.29001.29001.05001.05001.050046,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...