0.6101
price down icon4.15%   -0.0264
after-market アフターアワーズ: .61 -0.000100 -0.02%
loading

Anghami Inc (ANGH) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-04-04 $0.64 $0.61 $0.03 5,760.0 -4.15%
2025-04-03 $0.6999 $0.6365 $0.0634 26,105.0 -5.00%
2025-04-02 $0.67 $0.67 $0.00 971.0 +1.52%
2025-04-01 $0.704 $0.641 $0.063 19,418.0 -0.95%
2025-03-31 $0.682 $0.65 $0.032 5,029.0 -6.15%
2025-03-28 $0.7499 $0.71 $0.0399 5,261.0 -1.39%
2025-03-27 $0.75 $0.71 $0.04 14,146.0 +1.41%
2025-03-26 $0.7338 $0.71 $0.0238 153,850.0 -1.39%
2025-03-25 $0.76 $0.71 $0.05 21,749.0 +0.00%
2025-03-24 $0.75 $0.6158 $0.1343 76,686.0 +7.14%
2025-03-21 $0.70 $0.672 $0.028 4,865.0 -2.61%
2025-03-20 $0.6934 $0.6867 $0.00665 9,471.0 +1.47%
2025-03-19 $0.76 $0.61 $0.15 45,324.0 -2.72%
2025-03-18 $0.75 $0.653 $0.097 25,209.0 +10.78%
2025-03-17 $0.69 $0.615 $0.075 29,118.0 -6.66%
2025-03-14 $0.685 $0.649 $0.036 5,791.0 -3.43%
2025-03-13 $0.719 $0.67 $0.049 22,903.0 +4.48%
2025-03-12 $0.7577 $0.663 $0.0947 14,471.0 +2.76%
2025-03-11 $0.719 $0.6401 $0.0789 4,180.0 -6.86%
2025-03-10 $0.72 $0.6202 $0.0998 28,470.0 +6.06%
2025-03-07 $0.67 $0.633 $0.037 7,403.0 -1.48%
2025-03-06 $0.675 $0.615 $0.06 37,570.0 -1.47%

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。

2025年のAnghami Inc (ANGH) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-04 $0.704 $0.61 $0.094 58,014.0 -8.43%
2025-03 $0.76 $0.61 $0.15 541,102.0 -3.43%
2025-02 $0.76 $0.63 $0.13 317,282.0 -7.87%
2025-01 $0.84 $0.62 $0.22 923,157.0 -9.11%

2024年のAnghami Inc (ANGH) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $0.94 $0.6409 $0.2991 4,464,000.0 +10.42%
2024-11 $0.80 $0.70 $0.10 315,248.0 -2.29%
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

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%
entertainment WMG
$29.48
price down icon 4.69%
entertainment NWS
$27.70
price down icon 5.88%
$72.69
price down icon 6.84%
entertainment WBD
$8.07
price down icon 11.90%
$80.50
price down icon 7.16%
entertainment FOX
$45.73
price down icon 4.53%
大文字化:     |  ボリューム (24 時間):