Anghami Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	2.89	3.09	2.70	2.78	2.78	-0.71%	86,321
Jan 21, 2026	3.06	3.12	2.57	2.80	2.80	-10.26%	63,231
Jan 20, 2026	3.51	3.52	3.07	3.12	3.12	-12.85%	32,993
Jan 16, 2026	3.62	3.71	3.58	3.58	3.58	-2.98%	11,989
Jan 15, 2026	3.55	3.72	3.51	3.69	3.69	2.22%	12,375
Jan 14, 2026	3.59	3.66	3.45	3.61	3.61	-1.37%	23,124
Jan 13, 2026	3.46	3.97	3.36	3.66	3.66	5.78%	99,460
Jan 12, 2026	3.80	3.81	3.43	3.46	3.46	-11.51%	48,928
Jan 9, 2026	4.18	4.20	3.63	3.91	3.91	-7.57%	37,321
Jan 8, 2026	4.01	4.32	3.87	4.23	4.23	4.96%	91,422
Jan 7, 2026	4.35	4.47	3.81	4.03	4.03	-13.33%	147,552
Jan 6, 2026	3.60	5.27	3.60	4.65	4.65	29.17%	1,438,230
Jan 5, 2026	3.93	4.18	3.35	3.60	3.60	-10.00%	443,358
Jan 2, 2026	3.67	4.20	3.53	4.00	4.00	6.10%	1,516,556
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