Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Anghami Inc. - Ordinary Shares (NQ: ANGH )

1.970 +0.150 (+8.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.810 2.000 1.810 1.970 320,707 +0.15(+8.24%)
Mar 27, 2024 2.000 2.000 1.750 1.820 189,836 -0.18(-9.00%)
Mar 26, 2024 1.750 2.040 1.715 2.000 336,336 +0.25(+14.29%)
Mar 25, 2024 1.790 1.890 1.600 1.750 458,228 +0.01(+0.57%)
Mar 22, 2024 1.990 2.180 1.640 1.740 1,111,734 -0.07(-3.87%)
Mar 21, 2024 1.570 2.200 1.490 1.810 2,965,388 +0.22(+13.84%)
Mar 20, 2024 1.000 1.930 1.000 1.590 11,368,857 +0.59(+59.00%)
Mar 19, 2024 1.130 1.190 0.9000 1.000 212,129 -0.14(-12.28%)
Mar 18, 2024 1.140 1.205 1.140 1.140 78,058 +0.03(+2.80%)
Mar 15, 2024 0.9700 1.280 0.9600 1.109 318,700 +0.12(+12.13%)
Mar 14, 2024 0.9989 1.000 0.9350 0.9890 7,530 -0.01(-0.58%)
Mar 13, 2024 0.9500 1.000 0.9400 0.9948 7,810 +0.00(+0.48%)
Mar 12, 2024 0.9103 1.000 0.9010 0.9900 50,101 +0.04(+4.21%)
Mar 11, 2024 0.9400 0.9875 0.9000 0.9500 19,567 -0.01(-0.99%)
Mar 08, 2024 1.010 1.010 0.9200 0.9595 43,464 -0.08(-7.73%)
Mar 07, 2024 0.9300 1.050 0.9200 1.040 122,256 +0.10(+10.07%)
Mar 06, 2024 0.9243 0.9500 0.9243 0.9448 7,570 +0.01(+1.58%)
Mar 05, 2024 0.9499 0.9500 0.9207 0.9301 4,292 -0.00(-0.26%)
Mar 04, 2024 0.9300 0.9510 0.9100 0.9325 12,448 +0.01(+0.81%)
Mar 01, 2024 0.9413 0.9600 0.9100 0.9250 62,036 -0.03(-2.71%)
Feb 29, 2024 0.9450 0.9600 0.9450 0.9508 6,409 +0.00(+0.08%)
Feb 28, 2024 0.9550 0.9550 0.9450 0.9500 11,677 -0.01(-0.52%)
Feb 27, 2024 0.9700 0.9700 0.9408 0.9550 23,777 -0.02(-1.55%)
Feb 26, 2024 0.9800 0.9800 0.9600 0.9700 3,825 +0.00(+0.00%)
Feb 23, 2024 0.9700 0.9800 0.9600 0.9700 8,729 -0.00(-0.08%)
Feb 22, 2024 0.9786 0.9786 0.9500 0.9708 9,161 -0.01(-0.94%)
Feb 21, 2024 0.9700 0.9800 0.9400 0.9800 5,010 +0.04(+4.26%)
Feb 20, 2024 0.9800 0.9900 0.9400 0.9400 14,017 -0.03(-3.09%)
Feb 16, 2024 0.9500 0.9900 0.9500 0.9700 2,719 +0.01(+1.04%)
Feb 15, 2024 1.000 1.000 0.9600 0.9600 2,967 -0.00(-0.01%)
Feb 14, 2024 0.9600 1.000 0.9400 0.9601 11,605 -0.02(-2.03%)
Feb 13, 2024 0.9600 0.9800 0.9400 0.9800 3,377 -0.01(-0.71%)
Feb 12, 2024 0.9900 1.030 0.9870 0.9870 10,200 +0.00(+0.00%)
Feb 09, 2024 0.9400 1.000 0.9400 0.9870 6,979 +0.02(+2.36%)
Feb 08, 2024 0.9864 0.9999 0.9400 0.9642 6,561 +0.01(+1.49%)
Feb 07, 2024 1.010 1.010 0.9400 0.9500 19,694 -0.02(-2.49%)
Feb 06, 2024 0.9500 1.000 0.9500 0.9743 8,429 +0.02(+2.56%)
Feb 05, 2024 0.9500 0.9900 0.9500 0.9500 12,917 -0.03(-2.60%)
Feb 02, 2024 0.9900 1.010 0.9754 0.9754 7,576 +0.02(+1.60%)
Feb 01, 2024 1.000 1.040 0.9500 0.9600 26,848 -0.07(-6.80%)
Jan 31, 2024 1.010 1.040 1.000 1.030 10,900 +0.01(+0.98%)
Jan 30, 2024 1.040 1.073 1.000 1.020 24,951 -0.05(-4.67%)
Jan 29, 2024 1.040 1.090 1.040 1.070 15,797 +0.03(+2.88%)
Jan 26, 2024 1.040 1.100 1.040 1.040 9,157 -0.05(-4.59%)
Jan 25, 2024 1.080 1.110 1.040 1.090 7,364 +0.05(+4.81%)
Jan 24, 2024 1.070 1.090 1.020 1.040 24,214 -0.06(-5.45%)
Jan 23, 2024 1.120 1.120 1.066 1.100 4,822 +0.02(+1.85%)
Jan 22, 2024 1.100 1.110 1.050 1.080 11,450 +0.01(+0.93%)
Jan 19, 2024 1.080 1.090 1.020 1.070 24,531 +0.01(+0.94%)
Jan 18, 2024 1.040 1.090 1.020 1.060 13,674 +0.00(+0.00%)
Jan 17, 2024 1.050 1.092 1.050 1.060 7,782 -0.02(-1.85%)
Jan 16, 2024 1.100 1.130 1.080 1.080 11,314 -0.01(-0.92%)
Jan 12, 2024 1.050 1.130 1.050 1.090 17,228 +0.04(+3.81%)
Jan 11, 2024 1.290 1.290 1.050 1.050 46,390 -0.04(-3.67%)
Jan 10, 2024 1.140 1.150 1.064 1.090 22,401 +0.01(+0.93%)
Jan 09, 2024 1.160 1.162 1.055 1.080 14,461 +0.00(+0.00%)
Jan 08, 2024 1.080 1.150 1.040 1.080 54,685 +0.02(+1.89%)
Jan 05, 2024 1.000 1.080 1.000 1.060 25,925 +0.04(+3.92%)
Jan 04, 2024 1.040 1.050 0.9805 1.020 41,724 -0.03(-2.86%)
Jan 03, 2024 1.030 1.080 1.020 1.050 13,078 -0.03(-2.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.