Stockscreener 앱 받기
0.56
5.64%
0.0299
Anghami Inc 주식 (ANGH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-23 | $0.56 | $0.531 | $0.029 | 1,841.0 | +5.64% |
| 2025-05-22 | $0.5475 | $0.53 | $0.0175 | 4,501.0 | +1.94% |
| 2025-05-21 | $0.57 | $0.51 | $0.06 | 4,099.0 | -2.82% |
| 2025-05-20 | $0.5631 | $0.5033 | $0.0598 | 21,022.0 | -4.97% |
| 2025-05-19 | $0.5819 | $0.5501 | $0.0318 | 20,212.0 | -4.56% |
| 2025-05-16 | $0.59 | $0.54 | $0.05 | 3,837.0 | +0.85% |
| 2025-05-15 | $0.585 | $0.575 | $0.01 | 12,632.0 | +6.36% |
| 2025-05-14 | $0.55 | $0.534 | $0.016 | 6,215.0 | +3.18% |
| 2025-05-13 | $0.59 | $0.5324 | $0.0576 | 46,188.0 | -4.81% |
| 2025-05-12 | $0.599 | $0.51 | $0.089 | 35,202.0 | +1.82% |
| 2025-05-09 | $0.5999 | $0.55 | $0.0499 | 13,941.0 | -5.17% |
| 2025-05-08 | $0.6299 | $0.5301 | $0.0998 | 8,995.0 | +13.73% |
| 2025-05-07 | $0.65 | $0.4238 | $0.2262 | 43,483.0 | -16.39% |
| 2025-05-06 | $0.62 | $0.61 | $0.01 | 1,872.0 | +1.67% |
| 2025-05-05 | $0.6007 | $0.585 | $0.0157 | 2,961.0 | -2.47% |
| 2025-05-02 | $0.65 | $0.6045 | $0.0455 | 7,075.0 | -5.35% |
| 2025-05-01 | $0.65 | $0.6281 | $0.0219 | 2,767.0 | +3.50% |
| 2025-04-30 | $0.648 | $0.61 | $0.038 | 2,508.0 | -1.88% |
| 2025-04-29 | $0.64 | $0.6102 | $0.0298 | 4,547.0 | +0.00% |
| 2025-04-28 | $0.64 | $0.61 | $0.03 | 2,524.0 | +0.00% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.65 | $0.4238 | $0.2262 | 238,684.0 | -10.83% |
| 2025-04 | $0.704 | $0.55 | $0.154 | 232,966.0 | -5.75% |
| 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% |
1.09%
0.90%
자본화:
|
볼륨(24시간):