Stockscreener 앱 받기
0.4802
3.69%
-0.0184
시간 외 거래:
.48
-0.0002
-0.04%
Anghami Inc 주식 (ANGH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $0.502 | $0.48 | $0.022 | 31,749.0 | -3.69% |
| 2025-07-01 | $0.51 | $0.4986 | $0.0114 | 1,695.0 | +2.80% |
| 2025-06-30 | $0.52 | $0.48 | $0.04 | 5,329.0 | -3.19% |
| 2025-06-27 | $0.5222 | $0.48 | $0.0422 | 7,290.0 | +4.38% |
| 2025-06-26 | $0.5162 | $0.4729 | $0.0433 | 21,126.0 | -7.34% |
| 2025-06-25 | $0.518 | $0.50 | $0.018 | 2,444.0 | +0.02% |
| 2025-06-24 | $0.5179 | $0.5001 | $0.0178 | 3,854.0 | +3.58% |
| 2025-06-23 | $0.5091 | $0.50 | $0.0091 | 25,210.0 | -0.06% |
| 2025-06-20 | $0.5184 | $0.50 | $0.0184 | 3,611.0 | +0.06% |
| 2025-06-18 | $0.5179 | $0.50 | $0.0179 | 2,818.0 | +0.00% |
| 2025-06-17 | $0.518 | $0.50 | $0.018 | 5,162.0 | -1.96% |
| 2025-06-16 | $0.528 | $0.50 | $0.028 | 12,389.0 | +7.35% |
| 2025-06-13 | $0.50 | $0.47 | $0.03 | 18,778.0 | -3.43% |
| 2025-06-12 | $0.5201 | $0.4735 | $0.0466 | 14,427.0 | -5.38% |
| 2025-06-11 | $0.533 | $0.52 | $0.013 | 3,810.0 | +1.92% |
| 2025-06-10 | $0.54 | $0.51 | $0.03 | 9,377.0 | -5.01% |
| 2025-06-09 | $0.542 | $0.5153 | $0.0267 | 14,953.0 | -1.03% |
| 2025-06-06 | $0.5899 | $0.5194 | $0.0705 | 56,321.0 | +0.50% |
| 2025-06-05 | $0.59 | $0.5285 | $0.0615 | 25,003.0 | -5.79% |
| 2025-06-04 | $0.59 | $0.56 | $0.03 | 4,382.0 | -1.16% |
| 2025-06-03 | $0.59 | $0.5525 | $0.0375 | 6,799.0 | +0.85% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $0.51 | $0.48 | $0.03 | 65,193.0 | -0.99% |
| 2025-06 | $0.65 | $0.47 | $0.18 | 249,708.0 | -16.38% |
| 2025-05 | $0.65 | $0.4238 | $0.2262 | 256,625.0 | -7.64% |
| 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% |
0.40%
0.72%
자본화:
|
볼륨(24시간):