Anghami Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	4.09	4.19	3.56	3.77	3.77	62.50%	42,893,115
Dec 30, 2025	2.39	2.49	2.30	2.32	2.32	-4.13%	1,133
Dec 29, 2025	2.42	2.51	2.39	2.42	2.42	-0.82%	6,815
Dec 26, 2025	2.51	2.61	2.40	2.44	2.44	-4.50%	5,025
Dec 24, 2025	2.59	2.71	2.46	2.56	2.56	-1.73%	8,270
Dec 23, 2025	2.29	2.63	2.28	2.60	2.60	5.91%	39,760
Dec 22, 2025	2.59	2.65	2.25	2.46	2.46	-1.01%	132,029
Dec 19, 2025	2.60	2.77	2.42	2.48	2.48	2.48%	50,414
Dec 18, 2025	2.56	2.74	2.41	2.42	2.42	-4.35%	3,935
Dec 17, 2025	2.42	2.65	2.42	2.53	2.53	2.02%	5,461
Dec 16, 2025	2.53	2.53	2.44	2.48	2.48	0.94%	2,171
Dec 15, 2025	2.51	2.52	2.42	2.46	2.46	-2.50%	4,607
Dec 12, 2025	2.46	2.73	2.46	2.52	2.52	0.40%	2,978
Dec 11, 2025	2.59	2.70	2.51	2.51	2.51	-	5,966
Dec 10, 2025	2.75	2.82	2.50	2.51	2.51	-8.73%	15,118
Dec 9, 2025	2.79	2.85	2.75	2.75	2.75	-1.68%	15,641
Dec 8, 2025	2.98	2.98	2.76	2.80	2.80	-6.14%	36,055
Dec 5, 2025	2.92	3.00	2.90	2.98	2.98	1.71%	9,876
Dec 4, 2025	2.90	2.95	2.90	2.93	2.93	-	9,787
Dec 3, 2025	2.87	2.94	2.87	2.93	2.93	-0.68%	638
Dec 2, 2025	2.86	2.95	2.80	2.95	2.95	-	6,630
Dec 1, 2025	2.90	2.95	2.80	2.95	2.95	2.75%	41,385
Nov 28, 2025	2.89	2.90	2.85	2.87	2.87	0.03%	4,238
Nov 26, 2025	2.94	2.94	2.85	2.87	2.87	-1.03%	5,274
Nov 25, 2025	2.90	2.94	2.90	2.90	2.90	-	7,685
Nov 24, 2025	2.87	2.90	2.87	2.90	2.90	-1.36%	805
Nov 21, 2025	2.90	2.94	2.85	2.94	2.94	1.38%	3,866
Nov 20, 2025	2.90	2.90	2.86	2.90	2.90	2.80%	3,190
Nov 19, 2025	2.79	2.82	2.79	2.82	2.82	-0.14%	976
Nov 18, 2025	2.83	2.83	2.83	2.83	2.82	-0.67%	545
Nov 17, 2025	2.86	2.86	2.84	2.84	2.84	-1.93%	3,699
Nov 14, 2025	2.92	2.92	2.81	2.90	2.90	-0.68%	3,657
Nov 13, 2025	2.83	2.92	2.80	2.92	2.92	3.91%	3,814
Nov 12, 2025	2.85	2.85	2.81	2.81	2.81	0.72%	2,540
Nov 11, 2025	2.79	2.82	2.77	2.79	2.79	-0.18%	3,231
Nov 10, 2025	2.80	2.81	2.79	2.80	2.80	-	6,485
Nov 7, 2025	2.80	2.81	2.73	2.80	2.80	-0.18%	16,266
Nov 6, 2025	2.84	2.84	2.77	2.80	2.80	-1.23%	4,146
Nov 5, 2025	2.84	2.84	2.79	2.84	2.84	1.61%	2,469
Nov 4, 2025	2.79	2.79	2.79	2.79	2.79	-2.11%	1,517
Nov 3, 2025	2.82	2.85	2.81	2.85	2.85	0.32%	3,984
Oct 31, 2025	2.82	2.85	2.79	2.84	2.84	-1.35%	2,000
Oct 30, 2025	2.90	2.90	2.85	2.88	2.88	-0.69%	3,068
Oct 29, 2025	2.82	2.93	2.79	2.90	2.90	-1.36%	3,835
Oct 28, 2025	2.95	2.95	2.93	2.94	2.94	2.44%	17,983
Oct 27, 2025	2.80	2.93	2.80	2.87	2.87	0.70%	8,926
Oct 24, 2025	2.78	2.85	2.75	2.85	2.85	1.79%	6,355
Oct 23, 2025	2.71	2.80	2.71	2.80	2.80	1.45%	3,906
Oct 22, 2025	2.53	2.77	2.53	2.76	2.76	-5.15%	4,762
Oct 21, 2025	2.85	2.94	2.77	2.91	2.91	-1.36%	2,889