Anghami Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	0.52	0.52	0.47	0.49	0.49	-5.38%	14,429
Jun 11, 2025	0.53	0.53	0.52	0.52	0.52	1.92%	3,815
Jun 10, 2025	0.54	0.54	0.51	0.51	0.51	-5.01%	9,397
Jun 9, 2025	0.54	0.54	0.52	0.54	0.54	-1.03%	14,966
Jun 6, 2025	0.56	0.59	0.52	0.54	0.54	0.50%	56,321
Jun 5, 2025	0.59	0.59	0.53	0.54	0.54	-5.79%	25,106
Jun 4, 2025	0.56	0.59	0.56	0.57	0.57	-1.16%	4,883
Jun 3, 2025	0.59	0.59	0.55	0.58	0.58	0.85%	6,802
Jun 2, 2025	0.65	0.65	0.57	0.58	0.58	-0.86%	7,026
May 30, 2025	0.58	0.59	0.57	0.58	0.58	3.57%	4,541
May 29, 2025	0.57	0.58	0.51	0.56	0.56	0.02%	8,668
May 28, 2025	0.55	0.56	0.51	0.56	0.56	1.80%	4,107
May 27, 2025	0.56	0.56	0.51	0.55	0.55	-1.79%	2,516
May 23, 2025	0.56	0.56	0.53	0.56	0.56	5.64%	1,842
May 22, 2025	0.54	0.55	0.53	0.53	0.53	1.94%	4,507
May 21, 2025	0.57	0.57	0.51	0.52	0.52	-2.82%	4,099
May 20, 2025	0.56	0.56	0.50	0.54	0.54	-4.97%	21,023
May 19, 2025	0.56	0.58	0.55	0.56	0.56	-4.56%	20,212
May 16, 2025	0.59	0.59	0.54	0.59	0.59	0.85%	3,837
May 15, 2025	0.58	0.59	0.58	0.59	0.59	6.36%	12,633
May 14, 2025	0.54	0.55	0.53	0.55	0.55	3.18%	6,423
May 13, 2025	0.58	0.59	0.53	0.53	0.53	-4.81%	46,198
May 12, 2025	0.59	0.60	0.51	0.56	0.56	1.82%	35,324
May 9, 2025	0.60	0.60	0.55	0.55	0.55	-5.17%	14,331
May 8, 2025	0.55	0.63	0.53	0.58	0.58	13.73%	11,196
May 7, 2025	0.61	0.65	0.42	0.51	0.51	-16.39%	43,511
May 6, 2025	0.62	0.62	0.61	0.61	0.61	1.67%	1,872
May 5, 2025	0.60	0.60	0.59	0.60	0.60	-2.47%	2,961
May 2, 2025	0.65	0.65	0.60	0.62	0.62	-5.35%	7,492
May 1, 2025	0.65	0.65	0.63	0.65	0.65	3.50%	2,782
Apr 30, 2025	0.62	0.65	0.61	0.63	0.63	-1.88%	2,508
Apr 29, 2025	0.64	0.64	0.61	0.64	0.64	-	4,564
Apr 28, 2025	0.61	0.64	0.61	0.64	0.64	-	2,525
Apr 25, 2025	0.64	0.64	0.63	0.64	0.64	-	8,035
Apr 24, 2025	0.65	0.65	0.55	0.64	0.64	14.49%	5,475
Apr 23, 2025	0.59	0.64	0.56	0.56	0.56	-4.44%	19,463
Apr 22, 2025	0.59	0.60	0.55	0.59	0.59	6.36%	10,903
Apr 21, 2025	0.58	0.59	0.55	0.55	0.55	-2.64%	6,433
Apr 17, 2025	0.58	0.58	0.55	0.56	0.56	-3.76%	1,734
Apr 16, 2025	0.55	0.59	0.55	0.59	0.59	4.82%	2,663
Apr 15, 2025	0.59	0.59	0.55	0.56	0.56	-0.88%	14,179
Apr 14, 2025	0.61	0.61	0.56	0.57	0.57	0.36%	24,503
Apr 11, 2025	0.58	0.58	0.56	0.56	0.56	-4.58%	996
Apr 10, 2025	0.59	0.60	0.59	0.59	0.59	-	4,312
Apr 9, 2025	0.55	0.60	0.55	0.59	0.59	3.51%	49,697
Apr 8, 2025	0.57	0.58	0.56	0.57	0.57	-0.35%	17,608
Apr 7, 2025	0.57	0.64	0.57	0.57	0.57	-6.24%	16,171
Apr 4, 2025	0.62	0.64	0.61	0.61	0.61	-4.15%	5,762
Apr 3, 2025	0.65	0.70	0.64	0.64	0.64	-5.00%	26,105
Apr 2, 2025	0.67	0.67	0.67	0.67	0.67	1.52%	976