Stockscreener 앱 받기
3.4725
4.28%
0.1425
Anghami Inc 주식 (ANGH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $3.51 | $3.47 | $0.0396 | 366.0 | +4.28% |
| 2026-10-22 | $3.63 | $3.33 | $0.2957 | 3,417.0 | -0.60% |
| 2026-10-21 | $3.52 | $3.30 | $0.225 | 156,225.0 | +1.52% |
| 2026-10-20 | $3.64 | $3.30 | $0.34 | 60,677.0 | -11.82% |
| 2026-10-19 | $3.75 | $3.56 | $0.1949 | 2,568.0 | +12.72% |
| 2026-10-16 | $3.71 | $3.32 | $0.3899 | 2,592.0 | +1.53% |
| 2026-10-15 | $3.75 | $3.22 | $0.5254 | 29,239.0 | -12.62% |
| 2026-10-14 | $3.75 | $3.74 | $0.0113 | 1,308.0 | +1.69% |
| 2026-10-13 | $3.68 | $3.50 | $0.18 | 2,206.0 | -1.60% |
| 2026-10-12 | $3.74 | $3.74 | $0.00 | 149.0 | -0.80% |
| 2026-10-09 | $3.77 | $3.76 | $0.0064 | 948.0 | +6.80% |
| 2026-10-08 | $3.80 | $3.36 | $0.44 | 16,239.0 | +0.20% |
| 2026-10-07 | $3.68 | $3.45 | $0.2342 | 3,040.0 | -1.32% |
| 2026-10-06 | $3.77 | $3.41 | $0.3582 | 5,196.0 | -4.18% |
| 2026-10-02 | $3.77 | $3.70 | $0.0672 | 1,235.0 | +4.36% |
| 2026-10-01 | $3.57 | $3.57 | $0.00 | 1,204.0 | -5.09% |
| 2026-09-30 | $3.76 | $3.60 | $0.1641 | 3,414.0 | -0.99% |
| 2026-09-29 | $3.80 | $3.80 | $0.00 | 499.0 | +0.23% |
| 2026-09-28 | $3.79 | $3.79 | $0.00 | 408.0 | -2.28% |
| 2026-09-25 | $3.96 | $3.71 | $0.2522 | 1,393.0 | +6.28% |
| 2026-09-24 | $3.88 | $3.65 | $0.2263 | 636.0 | -6.28% |
| 2026-09-23 | $3.98 | $3.88 | $0.0962 | 1,605.0 | -0.52% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $3.80 | $3.22 | $0.58 | 286,609.0 | -7.68% |
| 2026-09 | $3.98 | $3.23 | $0.75 | 464,676.0 | +12.62% |
| 2026-08 | $3.98 | $3.11 | $0.8699 | 777,566.0 | -1.53% |
| 2026-07 | $4.13 | $3.00 | $1.13 | 846,108.0 | +4.69% |
| 2026-06 | $7.89 | $2.98 | $4.91 | 782,870.0 | -10.00% |
| 2026-05 | $3.90 | $2.78 | $1.12 | 153,409.0 | -7.69% |
| 2026-04 | $4.06 | $3.30 | $0.7635 | 44,602.0 | +3.72% |
| 2026-03 | $3.79 | $2.46 | $1.33 | 90,026.0 | +25.33% |
| 2026-02 | $3.22 | $2.27 | $0.9499 | 214,903.0 | +10.70% |
| 2026-01 | $5.27 | $2.57 | $2.70 | 4,177,991.0 | -28.12% |
Anghami Inc 주식 (ANGH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.00 | $2.25 | $0.75 | 403,075.0 | -19.20% |
| 2025-11 | $2.94 | $2.73 | $0.21 | 78,131.0 | +1.06% |
| 2025-10 | $3.10 | $2.53 | $0.5684 | 146,821.0 | -3.69% |
| 2025-09 | $3.53 | $2.81 | $0.715 | 271,968.0 | -6.05% |
| 2025-08 | $3.97 | $2.53 | $1.44 | 515,997.0 | -7.67% |
| 2025-07 | $7.05 | $3.40 | $3.65 | 4,471,699.0 | -29.88% |
| 2025-06 | $6.50 | $4.70 | $1.80 | 24,971.0 | -16.38% |
| 2025-05 | $6.50 | $4.24 | $2.26 | 25,664.0 | -7.64% |
| 2025-04 | $7.04 | $5.50 | $1.54 | 23,298.0 | -5.75% |
| 2025-03 | $7.60 | $6.10 | $1.50 | 54,111.0 | -3.43% |
| 2025-02 | $7.60 | $6.30 | $1.30 | 31,728.0 | -7.87% |
| 2025-01 | $8.40 | $6.20 | $2.20 | 92,316.0 | -9.11% |
Anghami Inc 주식 (ANGH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.40 | $6.41 | $2.99 | 446,404.0 | +10.42% |
| 2024-11 | $8.00 | $7.00 | $1.00 | 31,525.0 | -2.29% |
| 2024-10 | $8.68 | $7.40 | $1.28 | 30,404.0 | -10.56% |
| 2024-09 | $9.46 | $7.55 | $1.91 | 28,957.0 | -3.12% |
| 2024-08 | $9.73 | $7.18 | $2.55 | 23,835.0 | -7.67% |
| 2024-07 | $10.79 | $9.10 | $1.69 | 45,757.0 | -11.21% |
| 2024-06 | $11.40 | $9.80 | $1.60 | 37,000.0 | -3.17% |
| 2024-05 | $11.50 | $10.01 | $1.49 | 70,700.0 | +1.38% |
| 2024-04 | $22.70 | $9.30 | $13.40 | 1,114,279.0 | -44.67% |
| 2024-03 | $22.00 | $9.00 | $13.00 | 1,764,621.0 | +107.19% |
| 2024-02 | $10.40 | $9.40 | $1.00 | 20,197.0 | -7.69% |
| 2024-01 | $12.90 | $9.80 | $3.10 | 42,896.0 | -0.96% |
2.62%
1.95%
자본화:
|
볼륨(24시간):