Anghami Inc. ANGH
NASDAQ · Amerika Birleşik Devletleri · Finans
$3,57-0,19 (-%5,09)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,57 | -%5,10 | $3,57 | $3,57 | $3,57 | 1,20K |
| 2026-09-30 | $3,76 | -%0,97 | $3,70 | $3,76 | $3,60 | 3,40K |
| 2026-09-29 | $3,80 | +%0,21 | $3,80 | $3,80 | $3,80 | 500 |
| 2026-09-28 | $3,79 | -%2,27 | $3,79 | $3,79 | $3,79 | 400 |
| 2026-09-25 | $3,88 | +%6,27 | $3,71 | $3,96 | $3,71 | 1,40K |
| 2026-09-24 | $3,65 | -%6,29 | $3,78 | $3,88 | $3,65 | 600 |
| 2026-09-23 | $3,89 | -%0,51 | $3,88 | $3,98 | $3,88 | 1,60K |
| 2026-09-22 | $3,91 | +%2,49 | $3,91 | $3,91 | $3,75 | 4,10K |
| 2026-09-21 | $3,82 | +%4,63 | $3,60 | $3,94 | $3,60 | 68,60K |
| 2026-09-18 | $3,65 | -%2,30 | $3,82 | $3,82 | $3,57 | 4,70K |
| 2026-09-17 | $3,74 | -%3,44 | $3,61 | $3,76 | $3,61 | 3,70K |
| 2026-09-16 | $3,87 | +%7,80 | $3,62 | $3,87 | $3,61 | 6,60K |
| 2026-09-15 | $3,59 | +%9,12 | $3,37 | $3,71 | $3,33 | 16,70K |
| 2026-09-14 | $3,29 | -%2,52 | $3,31 | $3,51 | $3,29 | 17,50K |
| 2026-09-11 | $3,38 | +%3,53 | $3,29 | $3,47 | $3,23 | 6,10K |
| 2026-09-10 | $3,26 | -%0,61 | $3,29 | $3,33 | $3,25 | 8,30K |
| 2026-09-09 | $3,28 | -%5,20 | $3,46 | $3,56 | $3,27 | 22,80K |
| 2026-09-08 | $3,46 | -%1,70 | $3,49 | $3,81 | $3,46 | 61,60K |
| 2026-09-04 | $3,52 | -%4,86 | $3,54 | $3,66 | $3,40 | 145,90K |
| 2026-09-03 | $3,70 | +%6,32 | $3,49 | $3,78 | $3,47 | 85,70K |
| 2026-09-02 | $3,48 | +%4,50 | $3,46 | $3,50 | $3,32 | 2,30K |
| 2026-09-01 | $3,33 | -%0,30 | $3,40 | $3,41 | $3,33 | 2,30K |
| 2026-08-31 | $3,34 | -%0,89 | $3,42 | $3,47 | $3,34 | 3,30K |
| 2026-08-28 | $3,37 | -%4,80 | $3,42 | $3,58 | $3,37 | 66,90K |
| 2026-08-27 | $3,54 | +%4,73 | $3,41 | $3,61 | $3,41 | 96,50K |
| 2026-08-26 | $3,38 | +%1,20 | $3,56 | $3,65 | $3,33 | 8,60K |
| 2026-08-25 | $3,34 | -%3,19 | $3,37 | $3,63 | $3,32 | 11,90K |
| 2026-08-24 | $3,45 | +%2,07 | $3,39 | $3,51 | $3,35 | 15,90K |
| 2026-08-21 | $3,38 | -%0,59 | $3,62 | $3,62 | $3,34 | 117,40K |
| 2026-08-20 | $3,40 | +%0,44 | $3,34 | $3,51 | $3,26 | 3,20K |
| 2026-08-19 | $3,38 | +%1,35 | $3,34 | $3,38 | $3,29 | 6,90K |
| 2026-08-18 | $3,34 | -%6,44 | $3,58 | $3,60 | $3,34 | 7,60K |
| 2026-08-17 | $3,57 | +%1,42 | $3,60 | $3,70 | $3,57 | 1,90K |
| 2026-08-14 | $3,52 | -%1,68 | $3,70 | $3,70 | $3,45 | 26,80K |
| 2026-08-13 | $3,58 | -%6,28 | $3,71 | $3,77 | $3,58 | 92,80K |
| 2026-08-12 | $3,82 | +%1,60 | $3,76 | $3,98 | $3,63 | 11,60K |
| 2026-08-11 | $3,76 | +%2,45 | $3,65 | $3,91 | $3,40 | 81,40K |
| 2026-08-10 | $3,67 | +%3,53 | $3,50 | $3,75 | $3,25 | 45,70K |
| 2026-08-07 | $3,55 | +%3,59 | $3,34 | $3,60 | $3,34 | 8,00K |
| 2026-08-06 | $3,42 | +%4,33 | $3,32 | $3,42 | $3,32 | 1,40K |
| 2026-08-05 | $3,28 | -%3,81 | $3,48 | $3,56 | $3,25 | 75,40K |
| 2026-08-04 | $3,41 | +%3,65 | $3,31 | $3,49 | $3,20 | 26,40K |
| 2026-08-03 | $3,29 | -%3,01 | $3,13 | $3,53 | $3,11 | 68,00K |
| 2026-07-31 | $3,39 | -%0,24 | $3,31 | $3,45 | $3,16 | 9,70K |
| 2026-07-30 | $3,40 | -%7,68 | $3,58 | $3,68 | $3,28 | 24,40K |
| 2026-07-29 | $3,68 | +%0,63 | $3,66 | $3,91 | $3,37 | 60,40K |
| 2026-07-28 | $3,66 | +%0,55 | $3,52 | $4,00 | $3,33 | 117,20K |
| 2026-07-27 | $3,64 | +%7,37 | $3,43 | $3,64 | $3,31 | 19,70K |
| 2026-07-24 | $3,39 | +%2,11 | $3,33 | $3,39 | $3,33 | 600 |
| 2026-07-23 | $3,32 | -%0,30 | $3,31 | $3,32 | $3,31 | 500 |
| 2026-07-22 | $3,33 | -%2,06 | $3,30 | $3,40 | $3,21 | 47,60K |
| 2026-07-21 | $3,40 | %0,00 | $3,31 | $3,40 | $3,25 | 60,50K |
| 2026-07-20 | $3,40 | +%3,94 | $3,25 | $3,40 | $3,08 | 13,90K |
| 2026-07-17 | $3,27 | -%3,79 | $3,22 | $3,31 | $3,21 | 4,60K |
| 2026-07-16 | $3,40 | +%2,72 | $3,12 | $3,40 | $3,10 | 28,90K |
| 2026-07-15 | $3,31 | +%0,30 | $3,31 | $3,31 | $3,07 | 7,80K |
| 2026-07-14 | $3,30 | -%0,30 | $3,09 | $3,40 | $3,09 | 59,00K |
| 2026-07-13 | $3,31 | -%2,07 | $3,26 | $3,40 | $3,09 | 169,60K |
| 2026-07-10 | $3,38 | -%0,59 | $3,20 | $3,40 | $3,20 | 4,80K |
| 2026-07-09 | $3,40 | %0,00 | $3,32 | $3,40 | $3,32 | 1,30K |
| 2026-07-08 | $3,40 | +%1,49 | $3,24 | $3,45 | $3,24 | 3,90K |
| 2026-07-07 | $3,35 | -%9,16 | $3,50 | $3,50 | $3,35 | 1,80K |
| 2026-07-06 | $3,69 | +%5,37 | $3,39 | $4,13 | $3,35 | 157,00K |
| 2026-07-02 | $3,50 | +%7,69 | $3,27 | $3,50 | $3,00 | 40,40K |
| 2026-07-01 | $3,25 | +%0,31 | $3,28 | $3,28 | $3,18 | 12,60K |
| 2026-06-30 | $3,24 | -%2,99 | $3,27 | $3,40 | $3,22 | 74,50K |
| 2026-06-29 | $3,34 | -%2,05 | $3,35 | $3,41 | $2,98 | 37,80K |
| 2026-06-26 | $3,41 | -%34,42 | $4,54 | $4,67 | $3,30 | 150,20K |
| 2026-06-25 | $5,20 | -%3,35 | $5,50 | $5,50 | $4,82 | 43,80K |
| 2026-06-24 | $5,38 | +%2,48 | $5,03 | $5,39 | $4,78 | 13,00K |
| 2026-06-23 | $5,25 | +%8,47 | $4,84 | $5,25 | $4,83 | 16,30K |
| 2026-06-22 | $4,84 | -%14,94 | $5,56 | $5,64 | $4,81 | 23,60K |
| 2026-06-18 | $5,69 | -%3,56 | $5,72 | $5,89 | $5,65 | 6,20K |
| 2026-06-17 | $5,90 | +%2,25 | $5,50 | $5,91 | $5,30 | 7,30K |
| 2026-06-16 | $5,77 | +%4,15 | $5,58 | $5,77 | $5,25 | 5,00K |
| 2026-06-15 | $5,54 | -%1,95 | $5,80 | $6,36 | $5,01 | 48,10K |
| 2026-06-12 | $5,65 | +%13,68 | $4,59 | $7,89 | $4,59 | 276,60K |
| 2026-06-11 | $4,97 | +%16,39 | $4,37 | $4,98 | $4,11 | 11,00K |
| 2026-06-10 | $4,27 | -%0,70 | $4,30 | $4,59 | $4,15 | 25,10K |
| 2026-06-09 | $4,30 | +%13,76 | $3,39 | $4,30 | $3,37 | 19,00K |
| 2026-06-08 | $3,78 | +%8,00 | $3,33 | $3,79 | $3,33 | 5,30K |
| 2026-06-05 | $3,50 | -%1,13 | $3,55 | $3,55 | $3,21 | 2,40K |
| 2026-06-04 | $3,54 | -%1,67 | $3,34 | $3,54 | $3,34 | 4,90K |
| 2026-06-03 | $3,60 | %0,00 | $3,24 | $3,70 | $3,24 | 11,10K |
| 2026-06-02 | $3,60 | -%0,28 | $3,44 | $3,81 | $3,35 | 7,90K |
| 2026-06-01 | $3,61 | +%0,28 | $3,69 | $3,69 | $3,60 | 6,10K |
| 2026-05-29 | $3,60 | +%2,86 | $3,86 | $3,86 | $3,46 | 2,10K |
| 2026-05-28 | $3,50 | +%6,09 | $3,28 | $3,50 | $3,28 | 3,20K |
| 2026-05-27 | $3,30 | +%4,40 | $3,25 | $3,42 | $3,16 | 5,50K |
| 2026-05-26 | $3,16 | %0,00 | $3,07 | $3,39 | $3,00 | 12,10K |