Stockscreener 앱 받기
0.7895
0.82%
0.0064
Anghami Inc 주식 (ANGH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.8057 | $0.761 | $0.0447 | 42,549.0 | +0.82% |
| 2024-12-19 | $0.8233 | $0.78 | $0.0433 | 17,931.0 | -0.87% |
| 2024-12-18 | $0.84 | $0.79 | $0.05 | 40,660.0 | -5.93% |
| 2024-12-17 | $0.84 | $0.781 | $0.059 | 77,455.0 | -1.78% |
| 2024-12-16 | $0.888 | $0.7717 | $0.1163 | 347,893.0 | +4.88% |
| 2024-12-13 | $0.8488 | $0.77 | $0.0788 | 54,590.0 | -6.83% |
| 2024-12-12 | $0.88 | $0.7835 | $0.0965 | 133,880.0 | +7.65% |
| 2024-12-11 | $0.94 | $0.7869 | $0.1531 | 479,165.0 | -4.60% |
| 2024-12-10 | $0.86 | $0.72 | $0.14 | 2,926,138.0 | +17.44% |
| 2024-12-09 | $0.7526 | $0.67 | $0.0826 | 49,916.0 | +7.08% |
| 2024-12-06 | $0.6999 | $0.67 | $0.0299 | 13,016.0 | -0.88% |
| 2024-12-05 | $0.7255 | $0.67 | $0.0555 | 16,148.0 | -0.97% |
| 2024-12-04 | $0.711 | $0.6409 | $0.0701 | 55,975.0 | -4.15% |
| 2024-12-03 | $0.7411 | $0.715 | $0.0261 | 7,970.0 | +0.01% |
| 2024-12-02 | $0.75 | $0.7007 | $0.0493 | 22,426.0 | -3.04% |
| 2024-11-29 | $0.76 | $0.7342 | $0.0258 | 2,376.0 | +0.54% |
| 2024-11-27 | $0.76 | $0.733 | $0.027 | 21,620.0 | -3.07% |
| 2024-11-26 | $0.763 | $0.72 | $0.043 | 6,833.0 | +4.44% |
| 2024-11-25 | $0.77 | $0.70 | $0.07 | 27,214.0 | -5.12% |
| 2024-11-22 | $0.77 | $0.72 | $0.05 | 6,210.0 | +6.81% |
Anghami Inc 주식 (ANGH) 연도별 가격 이력
이 심층 분석에서는 Anghami Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ANGH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Anghami Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Anghami Inc 주식 (ANGH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.94 | $0.6409 | $0.2991 | 4,328,261.0 | +6.32% |
| 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% |
Anghami Inc 주식 (ANGH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Anghami Inc 주식 (ANGH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.40%
0.44%
자본화:
|
볼륨(24시간):