ストックスクリーナーアプリを入手
0.76
3.58%
0.0263
Anghami Inc (ANGH) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.77 | $0.75 | $0.02 | 2,993.0 | +2.22% |
| 2024-11-20 | $0.79 | $0.71 | $0.08 | 22,751.0 | -7.13% |
| 2024-11-19 | $0.79 | $0.75 | $0.04 | 16,857.0 | +2.86% |
| 2024-11-18 | $0.768 | $0.73 | $0.038 | 2,254.0 | +3.77% |
| 2024-11-15 | $0.777 | $0.7401 | $0.0369 | 6,535.0 | -2.62% |
| 2024-11-14 | $0.77 | $0.73 | $0.04 | 6,587.0 | +1.33% |
| 2024-11-13 | $0.76 | $0.7415 | $0.0185 | 12,558.0 | -1.25% |
| 2024-11-12 | $0.798 | $0.7154 | $0.0826 | 11,092.0 | +0.66% |
| 2024-11-11 | $0.7915 | $0.72 | $0.0715 | 38,088.0 | -0.59% |
| 2024-11-08 | $0.77 | $0.74 | $0.03 | 11,024.0 | -0.14% |
| 2024-11-07 | $0.80 | $0.71 | $0.09 | 45,407.0 | +1.33% |
| 2024-11-06 | $0.7696 | $0.74 | $0.0296 | 46,181.0 | +0.00% |
| 2024-11-05 | $0.785 | $0.75 | $0.035 | 10,480.0 | -1.45% |
| 2024-11-04 | $0.798 | $0.757 | $0.041 | 12,157.0 | +0.65% |
| 2024-11-01 | $0.79 | $0.751 | $0.039 | 2,800.0 | -0.51% |
| 2024-10-31 | $0.798 | $0.76 | $0.038 | 15,204.0 | -3.80% |
| 2024-10-30 | $0.80 | $0.75 | $0.05 | 4,842.0 | +3.81% |
| 2024-10-29 | $0.8039 | $0.752 | $0.0519 | 10,296.0 | -4.87% |
| 2024-10-28 | $0.821 | $0.77 | $0.051 | 10,308.0 | -0.00% |
| 2024-10-25 | $0.809 | $0.79 | $0.019 | 5,073.0 | -1.23% |
| 2024-10-24 | $0.81 | $0.7999 | $0.0101 | 5,246.0 | +1.20% |
| 2024-10-23 | $0.81 | $0.77 | $0.04 | 13,690.0 | +1.30% |
| 2024-10-22 | $0.81 | $0.7803 | $0.0297 | 6,694.0 | -2.46% |
Anghami Inc (ANGH) 株の年ごとの株価履歴
この詳細な分析では、Anghami Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はANGH株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Anghami Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のAnghami Inc (ANGH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $0.80 | $0.71 | $0.09 | 247,764.0 | -1.32% |
| 2024-10 | $0.868 | $0.74 | $0.128 | 304,032.0 | -10.56% |
| 2024-09 | $0.946 | $0.7553 | $0.1907 | 289,560.0 | -3.12% |
| 2024-08 | $0.9732 | $0.7184 | $0.2548 | 238,334.0 | -7.67% |
| 2024-07 | $1.08 | $0.91 | $0.1691 | 457,559.0 | -11.21% |
| 2024-06 | $1.14 | $0.98 | $0.16 | 369,992.0 | -3.17% |
| 2024-05 | $1.15 | $1.00 | $0.1489 | 707,004.0 | +1.38% |
| 2024-04 | $2.27 | $0.9304 | $1.34 | 11,142,774.0 | -44.67% |
| 2024-03 | $2.20 | $0.90 | $1.30 | 17,646,203.0 | +107.19% |
| 2024-02 | $1.04 | $0.94 | $0.10 | 201,955.0 | -7.69% |
| 2024-01 | $1.29 | $0.9805 | $0.3095 | 428,958.0 | -0.96% |
2023年のAnghami Inc (ANGH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $2.38 | $0.7948 | $1.59 | 3,985,949.0 | -56.30% |
| 2023-11 | $3.49 | $0.75 | $2.74 | 66,233,298.0 | +173.56% |
| 2023-10 | $1.10 | $0.665 | $0.435 | 360,542.0 | +27.75% |
| 2023-09 | $0.95 | $0.63 | $0.32 | 449,018.0 | -23.49% |
| 2023-08 | $1.20 | $0.85 | $0.35 | 532,509.0 | -24.89% |
| 2023-07 | $1.20 | $0.95 | $0.25 | 436,471.0 | +1.28% |
| 2023-06 | $1.32 | $0.961 | $0.359 | 604,981.0 | +2.63% |
| 2023-05 | $1.86 | $0.72 | $1.14 | 5,104,033.0 | -27.85% |
| 2023-04 | $1.85 | $1.50 | $0.35 | 292,231.0 | -4.82% |
| 2023-03 | $2.71 | $1.49 | $1.22 | 1,104,638.0 | -16.16% |
| 2023-02 | $2.37 | $1.75 | $0.62 | 254,350.0 | -8.33% |
| 2023-01 | $2.28 | $1.52 | $0.7645 | 366,805.0 | +35.42% |
2022年のAnghami Inc (ANGH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $3.05 | $1.47 | $1.58 | 2,666,428.0 | -36.83% |
| 2022-11 | $3.08 | $1.82 | $1.26 | 237,055.0 | +9.78% |
| 2022-10 | $2.75 | $2.25 | $0.4999 | 209,901.0 | -11.88% |
| 2022-09 | $3.08 | $2.29 | $0.79 | 404,185.0 | -9.06% |
| 2022-08 | $3.64 | $2.60 | $1.04 | 1,764,532.0 | +10.38% |
| 2022-07 | $4.76 | $2.51 | $2.25 | 5,176,429.0 | -44.09% |
| 2022-06 | $8.50 | $4.30 | $4.20 | 3,043,653.0 | -22.68% |
| 2022-05 | $8.66 | $5.75 | $2.91 | 594,263.0 | -30.32% |
| 2022-04 | $16.80 | $8.32 | $8.48 | 10,965,454.0 | -1.60% |
| 2022-03 | $19.30 | $8.77 | $10.53 | 5,537,399.0 | -48.65% |
| 2022-02 | $33.13 | $10.29 | $22.84 | 33,450,230.0 | +0.00% |
6.62%
1.23%
大文字化:
|
ボリューム (24 時間):