NASDAQ:ANGH
Anghami Inc. Stock Price (Quote)
$1.10
+0.0200 (+1.85%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 ANGH stock ended at $1.10. This is 1.85% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.74% from a day low at $1.07 to a day high of $1.11. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $1.08 | $1.11 | $1.07 | $1.10 | 31 459 |
| May 02, 2024 | $1.07 | $1.12 | $1.05 | $1.08 | 33 252 |
| May 01, 2024 | $1.08 | $1.12 | $1.07 | $1.10 | 59 370 |
| Apr 30, 2024 | $1.10 | $1.13 | $1.09 | $1.09 | 45 207 |
| Apr 29, 2024 | $1.14 | $1.15 | $1.10 | $1.11 | 29 943 |
| Apr 26, 2024 | $1.11 | $1.15 | $1.09 | $1.13 | 26 752 |
| Apr 25, 2024 | $1.13 | $1.13 | $1.05 | $1.11 | 117 004 |
| Apr 24, 2024 | $1.17 | $1.19 | $1.11 | $1.16 | 81 527 |
| Apr 23, 2024 | $1.19 | $1.21 | $1.15 | $1.19 | 47 989 |
| Apr 22, 2024 | $1.21 | $1.23 | $1.17 | $1.21 | 32 233 |
| Apr 19, 2024 | $1.27 | $1.27 | $1.21 | $1.21 | 42 443 |
| Apr 18, 2024 | $1.24 | $1.27 | $1.22 | $1.24 | 65 098 |
| Apr 17, 2024 | $1.26 | $1.28 | $1.23 | $1.27 | 39 490 |
| Apr 16, 2024 | $1.24 | $1.29 | $1.20 | $1.27 | 262 617 |
| Apr 15, 2024 | $1.19 | $1.29 | $1.18 | $1.27 | 394 039 |
| Apr 12, 2024 | $1.20 | $1.24 | $1.16 | $1.22 | 137 549 |
| Apr 11, 2024 | $1.30 | $1.30 | $1.15 | $1.26 | 274 168 |
| Apr 10, 2024 | $1.24 | $1.32 | $1.12 | $1.30 | 406 328 |
| Apr 09, 2024 | $1.21 | $1.44 | $1.21 | $1.33 | 3 667 599 |
| Apr 08, 2024 | $1.17 | $1.20 | $1.06 | $1.12 | 111 769 |
| Apr 05, 2024 | $1.06 | $1.29 | $1.04 | $1.16 | 333 196 |
| Apr 04, 2024 | $1.02 | $1.17 | $1.00 | $1.09 | 521 569 |
| Apr 03, 2024 | $1.70 | $1.71 | $0.93 | $1.00 | 1 853 212 |
| Apr 02, 2024 | $2.02 | $2.27 | $1.60 | $1.80 | 2 263 148 |
| Apr 01, 2024 | $1.91 | $2.15 | $1.86 | $1.95 | 314 082 |
