Stockscreener 앱 받기
0.6101
4.15%
-0.0264
시간 외 거래:
.61
-0.000100
-0.02%
Anghami Inc 주식 (ANGH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Anghami Inc 주식 (ANGH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
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% |
4.69%
자본화:
|
볼륨(24시간):