Anghami Inc. (ANGH)
NASDAQ: ANGH · Real-Time Price · USD
2.876
-0.024 (-0.83%)
Nov 21, 2025, 4:00 PM EST - Market closed
Anghami Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 2.80 | 2.95 | 2.80 | 2.95 | 2.95 | 3.87% | 5,731 |
| Oct 17, 2025 | 2.80 | 2.85 | 2.80 | 2.84 | 2.84 | 3.27% | 5,505 |
| Oct 16, 2025 | 2.81 | 2.86 | 2.75 | 2.75 | 2.75 | -3.85% | 13,132 |
| Oct 15, 2025 | 2.91 | 2.91 | 2.86 | 2.86 | 2.86 | 0.18% | 735 |
| Oct 14, 2025 | 2.85 | 2.87 | 2.75 | 2.86 | 2.86 | -2.23% | 6,893 |
| Oct 13, 2025 | 2.88 | 2.93 | 2.75 | 2.92 | 2.92 | 1.39% | 7,493 |
| Oct 10, 2025 | 2.94 | 2.95 | 2.80 | 2.88 | 2.88 | -3.36% | 17,365 |
| Oct 9, 2025 | 3.00 | 3.00 | 2.91 | 2.98 | 2.98 | -0.67% | 9,347 |
| Oct 8, 2025 | 2.95 | 3.00 | 2.93 | 3.00 | 3.00 | - | 26,146 |
| Oct 7, 2025 | 2.92 | 3.00 | 2.92 | 3.00 | 3.00 | -2.28% | 2,479 |
| Oct 6, 2025 | 2.95 | 3.10 | 2.95 | 3.07 | 3.07 | 2.68% | 7,311 |
| Oct 3, 2025 | 2.94 | 3.00 | 2.94 | 2.99 | 2.99 | - | 1,159 |
| Oct 2, 2025 | 2.95 | 3.00 | 2.92 | 2.99 | 2.99 | 1.36% | 3,627 |
| Oct 1, 2025 | 2.86 | 2.95 | 2.86 | 2.95 | 2.95 | - | 4,589 |
| Sep 30, 2025 | 2.83 | 2.96 | 2.83 | 2.95 | 2.95 | -0.34% | 6,229 |
| Sep 29, 2025 | 2.87 | 2.98 | 2.82 | 2.96 | 2.96 | 0.34% | 6,447 |
| Sep 26, 2025 | 3.03 | 3.03 | 2.88 | 2.95 | 2.95 | -1.01% | 4,622 |
| Sep 25, 2025 | 2.97 | 3.00 | 2.82 | 2.98 | 2.98 | - | 7,120 |
| Sep 24, 2025 | 3.00 | 3.06 | 2.98 | 2.98 | 2.98 | 2.05% | 3,295 |
| Sep 23, 2025 | 2.95 | 3.00 | 2.82 | 2.92 | 2.92 | -2.01% | 22,297 |
| Sep 22, 2025 | 3.02 | 3.04 | 2.95 | 2.98 | 2.98 | -3.87% | 12,634 |
| Sep 19, 2025 | 3.11 | 3.17 | 2.90 | 3.10 | 3.10 | -1.27% | 19,921 |
| Sep 18, 2025 | 3.16 | 3.17 | 3.14 | 3.14 | 3.14 | -3.09% | 2,511 |
| Sep 17, 2025 | 3.19 | 3.40 | 3.15 | 3.24 | 3.24 | 0.93% | 12,572 |
| Sep 16, 2025 | 3.38 | 3.38 | 3.15 | 3.21 | 3.21 | -0.93% | 6,458 |
| Sep 15, 2025 | 3.14 | 3.27 | 3.14 | 3.24 | 3.24 | 0.31% | 4,413 |