Stockscreener 앱 받기
0.64
0.00%
0.00
Anghami Inc 주식 (ANGH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-25 | $0.64 | $0.625 | $0.015 | 8,035.0 | +0.00% |
| 2025-04-24 | $0.6499 | $0.552 | $0.0979 | 5,460.0 | +14.49% |
| 2025-04-23 | $0.639 | $0.555 | $0.084 | 19,463.0 | -4.44% |
| 2025-04-22 | $0.597 | $0.55 | $0.047 | 10,875.0 | +6.36% |
| 2025-04-21 | $0.5879 | $0.55 | $0.0379 | 6,433.0 | -2.64% |
| 2025-04-17 | $0.579 | $0.55 | $0.029 | 1,724.0 | -3.76% |
| 2025-04-16 | $0.588 | $0.5501 | $0.0379 | 2,655.0 | +4.82% |
| 2025-04-15 | $0.59 | $0.5501 | $0.0399 | 14,179.0 | -0.88% |
| 2025-04-14 | $0.6101 | $0.56 | $0.0501 | 24,503.0 | +0.36% |
| 2025-04-11 | $0.5814 | $0.563 | $0.0184 | 981.0 | -4.58% |
| 2025-04-10 | $0.6007 | $0.59 | $0.0107 | 4,212.0 | +0.00% |
| 2025-04-09 | $0.5984 | $0.55 | $0.0484 | 49,617.0 | +3.51% |
| 2025-04-08 | $0.58 | $0.56 | $0.02 | 7,080.0 | -0.35% |
| 2025-04-07 | $0.635 | $0.57 | $0.065 | 15,916.0 | -6.24% |
| 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% |
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 | $0.55 | $0.154 | 231,422.0 | -3.95% |
| 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% |
1.08%
자본화:
|
볼륨(24시간):