Anghami Inc. (ANGHW)
0.01
-0.00 (-29.58%)
At close: Feb 28, 2025, 11:17 AM
0.01
-0.70%
After-hours: Feb 28, 2025, 03:38 PM EST
ANGHW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 1,071 |
| Feb 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 4,411 |
| Feb 26, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 19,477 |
| Feb 24, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 8,407 |
| Feb 20, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 26,229 |
| Feb 19, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 37,772 |
| Feb 14, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 200 |
| Feb 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 304 |
| Feb 12, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 9,900 |
| Feb 11, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 2,881 |
| Feb 10, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 51,832 |
| Feb 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 10,704 |
| Feb 6, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 58,693 |
| Feb 5, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 17,909 |
| Feb 4, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 8,966 |
| Feb 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 510 |
| Jan 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 1,350 |
| Jan 30, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 41,500 |
| Jan 29, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 112,801 |
| Jan 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 3,417 |
| Jan 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 6,700 |
| Jan 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 3,616 |
| Jan 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 53,900 |
| Jan 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 2,503 |
| Jan 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 2,306 |
| Jan 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 2,830 |
| Jan 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 2,093 |
| Jan 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 23,844 |
| Jan 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 13,600 |
| Jan 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 1,117 |
| Jan 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 2,288 |
| Jan 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 5,447 |
| Jan 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 615 |
| Jan 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 3,221 |
| Dec 31, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 25,380 |
| Dec 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 25,294 |
| Dec 27, 2024 | 0.03 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 162,263 |
| Dec 26, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 30,039 |
| Dec 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | -0.01 | -33.33% | 1,263 |
| Dec 23, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 49,724 |
| Dec 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 350 |
| Dec 18, 2024 | 0.02 | 0.04 | 0.02 | 0.04 | 0.02 | 100.00% | 5,101 |
| Dec 17, 2024 | 0.04 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 615 |
| Dec 16, 2024 | 0.04 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 12,727 |
| Dec 13, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | -0.01 | -33.33% | 302 |
| Dec 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 16,319 |
| Dec 11, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 22,062 |
| Dec 10, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 9,517 |
| Dec 6, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 12,243 |
| Dec 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.01 | 50.00% | 617 |