XNAS
Datos históricos de Anghami Inc.
Anghami Inc. · ANGH
$3.77
▼ -0.02 (-0.53%)
Última operación · 12/10/2026, 5:47:32 UTC
- Variación en el periodo
- +29.11%
- Máximo
- US$7.89
- 12 de junio de 2026
- Mínimo
- US$2.25
- 22 de diciembre de 2025
- Volumen medio diario
- 0.22 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.76 | 3.77 | 3.76 | 3.77 | +6.80% | 948.267 |
| 8 oct 2026 | 3.36 | 3.80 | 3.36 | 3.53 | +0.20% | 16,239.081 |
| 7 oct 2026 | 3.45 | 3.68 | 3.45 | 3.52 | −1.32% | 3,039.781 |
| 6 oct 2026 | 3.77 | 3.77 | 3.41 | 3.57 | −4.18% | 5,196.07 |
| 2 oct 2026 | 3.77 | 3.77 | 3.70 | 3.73 | +4.36% | 1,235.018 |
| 1 oct 2026 | 3.57 | 3.57 | 3.57 | 3.57 | −5.09% | 1,204.213 |
| 30 sep 2026 | 3.70 | 3.76 | 3.60 | 3.76 | −0.99% | 3,413.905 |
| 29 sep 2026 | 3.80 | 3.80 | 3.80 | 3.80 | +0.23% | 538.134 |
| 28 sep 2026 | 3.79 | 3.79 | 3.79 | 3.79 | −2.28% | 408.168 |
| 25 sep 2026 | 3.71 | 3.96 | 3.71 | 3.88 | +6.28% | 1,393.016 |
| 24 sep 2026 | 3.78 | 3.88 | 3.65 | 3.65 | −6.28% | 636 |
| 23 sep 2026 | 3.88 | 3.98 | 3.88 | 3.89 | −0.52% | 1,605.117 |
| 22 sep 2026 | 3.91 | 3.91 | 3.75 | 3.91 | +2.48% | 4,061.865 |
| 21 sep 2026 | 3.60 | 3.94 | 3.60 | 3.82 | +4.62% | 68,635 |
| 18 sep 2026 | 3.82 | 3.82 | 3.57 | 3.65 | −2.30% | 4,712.398 |
| 17 sep 2026 | 3.61 | 3.76 | 3.61 | 3.74 | −3.44% | 3,655.83 |
| 16 sep 2026 | 3.62 | 3.87 | 3.61 | 3.87 | +7.80% | 6,577.709 |
| 15 sep 2026 | 3.37 | 3.71 | 3.33 | 3.59 | +9.12% | 16,665.869 |
| 14 sep 2026 | 3.31 | 3.51 | 3.29 | 3.29 | −2.52% | 17,469.641 |
| 11 sep 2026 | 3.29 | 3.47 | 3.23 | 3.38 | +3.53% | 6,071.12 |
| 10 sep 2026 | 3.29 | 3.33 | 3.25 | 3.26 | −0.61% | 8,267.152 |
| 9 sep 2026 | 3.46 | 3.56 | 3.27 | 3.28 | −5.20% | 22,765.131 |
| 8 sep 2026 | 3.49 | 3.81 | 3.46 | 3.46 | −1.70% | 61,622.331 |
| 4 sep 2026 | 3.54 | 3.66 | 3.40 | 3.52 | −4.86% | 145,922.092 |
| 3 sep 2026 | 3.49 | 3.78 | 3.47 | 3.70 | +6.32% | 85,657.729 |
| 2 sep 2026 | 3.46 | 3.50 | 3.32 | 3.48 | +4.50% | 2,312.145 |
| 1 sep 2026 | 3.40 | 3.41 | 3.33 | 3.33 | −0.30% | 2,340.165 |
| 31 ago 2026 | 3.42 | 3.47 | 3.34 | 3.34 | −0.89% | 3,299.354 |
| 28 ago 2026 | 3.42 | 3.58 | 3.37 | 3.37 | −4.80% | 66,902.681 |
| 27 ago 2026 | 3.41 | 3.61 | 3.41 | 3.54 | +4.73% | 96,595.613 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.