Stockscreener 앱 받기
2.4788
1.19%
-0.0412
Anghami Inc 주식 (ANGH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $2.52 | $2.42 | $0.0985 | 4,337.0 | -1.19% |
| 2025-12-12 | $2.73 | $2.46 | $0.27 | 2,978.0 | +0.40% |
| 2025-12-11 | $2.70 | $2.51 | $0.19 | 5,966.0 | +0.00% |
| 2025-12-10 | $2.82 | $2.50 | $0.32 | 15,118.0 | -8.73% |
| 2025-12-09 | $2.85 | $2.75 | $0.095 | 15,641.0 | -1.68% |
| 2025-12-08 | $2.98 | $2.76 | $0.22 | 36,055.0 | -6.14% |
| 2025-12-05 | $3.00 | $2.90 | $0.10 | 9,876.0 | +1.71% |
| 2025-12-04 | $2.93 | $2.90 | $0.0326 | 8,971.0 | +0.00% |
| 2025-12-03 | $2.94 | $2.87 | $0.07 | 638.0 | -0.68% |
| 2025-12-02 | $2.95 | $2.80 | $0.15 | 6,630.0 | +0.00% |
| 2025-12-01 | $2.95 | $2.80 | $0.1487 | 41,385.0 | +2.74% |
| 2025-11-28 | $2.89 | $2.85 | $0.0447 | 4,238.0 | +0.04% |
| 2025-11-26 | $2.94 | $2.85 | $0.09 | 5,279.0 | -1.03% |
| 2025-11-25 | $2.94 | $2.90 | $0.0445 | 7,685.0 | -0.00% |
| 2025-11-24 | $2.90 | $2.87 | $0.0256 | 805.0 | -1.36% |
| 2025-11-21 | $2.94 | $2.85 | $0.09 | 3,866.0 | +1.38% |
| 2025-11-20 | $2.90 | $2.86 | $0.04 | 3,190.0 | +2.79% |
| 2025-11-19 | $2.82 | $2.79 | $0.0314 | 976.0 | -0.11% |
| 2025-11-18 | $2.82 | $2.82 | $0.00 | 545.0 | -0.70% |
| 2025-11-17 | $2.86 | $2.84 | $0.0156 | 3,699.0 | -1.92% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $3.00 | $2.42 | $0.58 | 147,595.0 | -13.28% |
| 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 | 4,471,695.4 | -29.88% |
| 2025-06 | $6.50 | $4.70 | $1.80 | 24,970.8 | -16.38% |
| 2025-05 | $6.50 | $4.24 | $2.26 | 25,662.5 | -7.64% |
| 2025-04 | $7.04 | $5.50 | $1.54 | 23,296.6 | -5.75% |
| 2025-03 | $7.60 | $6.10 | $1.50 | 54,110.2 | -3.43% |
| 2025-02 | $7.60 | $6.30 | $1.30 | 31,728.2 | -7.87% |
| 2025-01 | $8.40 | $6.20 | $2.20 | 92,315.7 | -9.11% |
Anghami Inc 주식 (ANGH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.40 | $6.41 | $2.99 | 446,400.0 | +10.42% |
| 2024-11 | $8.00 | $7.00 | $1.00 | 31,524.8 | -2.29% |
| 2024-10 | $8.68 | $7.40 | $1.28 | 30,403.2 | -10.56% |
| 2024-09 | $9.46 | $7.55 | $1.91 | 28,956.0 | -3.12% |
| 2024-08 | $9.73 | $7.18 | $2.55 | 23,833.4 | -7.67% |
| 2024-07 | $10.79 | $9.10 | $1.69 | 45,755.9 | -11.21% |
| 2024-06 | $11.40 | $9.80 | $1.60 | 36,999.2 | -3.17% |
| 2024-05 | $11.50 | $10.01 | $1.49 | 70,700.4 | +1.38% |
| 2024-04 | $22.70 | $9.30 | $13.40 | 1,114,277.4 | -44.67% |
| 2024-03 | $22.00 | $9.00 | $13.00 | 1,764,620.3 | +107.19% |
| 2024-02 | $10.40 | $9.40 | $1.00 | 20,195.5 | -7.69% |
| 2024-01 | $12.90 | $9.80 | $3.10 | 42,895.8 | -0.96% |
Anghami Inc 주식 (ANGH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.80 | $7.95 | $15.85 | 398,594.9 | -56.30% |
| 2023-11 | $34.90 | $7.50 | $27.40 | 6,623,329.8 | +173.56% |
| 2023-10 | $11.00 | $6.65 | $4.35 | 36,054.2 | +27.75% |
| 2023-09 | $9.50 | $6.30 | $3.20 | 44,901.8 | -23.49% |
| 2023-08 | $12.00 | $8.50 | $3.50 | 53,250.9 | -24.89% |
| 2023-07 | $12.00 | $9.50 | $2.50 | 43,647.1 | +1.28% |
| 2023-06 | $13.20 | $9.61 | $3.59 | 60,498.1 | +2.63% |
| 2023-05 | $18.60 | $7.20 | $11.40 | 510,403.3 | -27.85% |
| 2023-04 | $18.50 | $15.00 | $3.50 | 29,223.1 | -4.82% |
| 2023-03 | $27.10 | $14.90 | $12.20 | 110,463.8 | -16.16% |
| 2023-02 | $23.70 | $17.50 | $6.20 | 25,435.0 | -8.33% |
| 2023-01 | $22.84 | $15.20 | $7.64 | 36,680.5 | +35.42% |
1.56%
0.54%
자본화:
|
볼륨(24시간):