Anghami Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	0.80	0.80	0.76	0.76	0.76	-3.80%	15,126
Oct 30, 2024	0.78	0.80	0.75	0.79	0.79	3.81%	4,790
Oct 29, 2024	0.80	0.80	0.75	0.76	0.76	-4.88%	10,696
Oct 28, 2024	0.82	0.82	0.77	0.80	0.80	-	10,310
Oct 25, 2024	0.80	0.81	0.79	0.80	0.80	-1.23%	5,100
Oct 24, 2024	0.80	0.81	0.80	0.81	0.81	1.20%	5,300
Oct 23, 2024	0.77	0.81	0.77	0.80	0.80	1.30%	13,700
Oct 22, 2024	0.81	0.81	0.78	0.79	0.79	-2.46%	6,829
Oct 21, 2024	0.79	0.81	0.79	0.81	0.81	1.25%	16,240
Oct 18, 2024	0.80	0.80	0.78	0.80	0.80	1.27%	19,269
Oct 17, 2024	0.78	0.79	0.77	0.79	0.79	0.45%	8,535
Oct 16, 2024	0.79	0.81	0.77	0.79	0.79	2.14%	6,900
Oct 15, 2024	0.74	0.81	0.74	0.77	0.77	-3.63%	30,139
Oct 14, 2024	0.77	0.80	0.74	0.80	0.80	-3.68%	39,700
Oct 11, 2024	0.79	0.84	0.79	0.83	0.83	-0.06%	4,800
Oct 10, 2024	0.80	0.85	0.77	0.83	0.83	3.75%	36,409
Oct 9, 2024	0.82	0.82	0.80	0.80	0.80	-1.84%	6,066
Oct 8, 2024	0.84	0.84	0.81	0.82	0.82	-2.09%	11,753
Oct 7, 2024	0.86	0.86	0.79	0.83	0.83	-4.10%	17,223
Oct 4, 2024	0.79	0.87	0.79	0.87	0.87	8.64%	7,016
Oct 3, 2024	0.80	0.87	0.79	0.80	0.80	-1.94%	9,100
Oct 2, 2024	0.82	0.85	0.81	0.81	0.81	-2.52%	7,400
Oct 1, 2024	0.76	0.85	0.76	0.84	0.84	-1.62%	13,311
Sep 30, 2024	0.85	0.85	0.76	0.85	0.85	1.15%	88,937
Sep 27, 2024	0.84	0.86	0.84	0.84	0.84	-2.23%	12,700
Sep 26, 2024	0.88	0.88	0.86	0.86	0.86	-1.81%	5,900
Sep 25, 2024	0.88	0.88	0.84	0.88	0.88	-0.57%	8,723
Sep 24, 2024	0.86	0.88	0.83	0.88	0.88	7.19%	9,400
Sep 23, 2024	0.86	0.86	0.82	0.82	0.82	-4.53%	14,359
Sep 20, 2024	0.84	0.87	0.83	0.86	0.86	-1.71%	10,033
Sep 19, 2024	0.83	0.88	0.83	0.88	0.88	-0.46%	17,000
Sep 18, 2024	0.88	0.88	0.84	0.88	0.88	-0.11%	3,538
Sep 17, 2024	0.88	0.88	0.83	0.88	0.88	2.58%	12,322
Sep 16, 2024	0.87	0.88	0.82	0.86	0.86	3.36%	19,338
Sep 13, 2024	0.88	0.88	0.83	0.83	0.83	-	10,327
Sep 12, 2024	0.82	0.89	0.82	0.83	0.83	-1.20%	5,600
Sep 11, 2024	0.84	0.84	0.84	0.84	0.84	0.61%	2,700
Sep 10, 2024	0.86	0.86	0.83	0.84	0.84	-3.47%	13,800
Sep 9, 2024	0.89	0.90	0.87	0.87	0.87	0.58%	11,730
Sep 6, 2024	0.89	0.90	0.85	0.86	0.86	-2.16%	7,800
Sep 5, 2024	0.91	0.95	0.83	0.88	0.88	5.90%	14,706
Sep 4, 2024	0.87	0.87	0.83	0.83	0.83	-3.84%	11,900
Sep 3, 2024	0.86	0.92	0.86	0.86	0.86	-1.60%	9,200
Aug 30, 2024	0.88	0.93	0.86	0.88	0.88	0.01%	5,239
Aug 29, 2024	0.91	0.93	0.88	0.88	0.88	-2.56%	3,500
Aug 28, 2024	0.93	0.93	0.88	0.90	0.90	-	1,546
Aug 27, 2024	0.86	0.90	0.86	0.90	0.90	3.45%	11,700
Aug 26, 2024	0.90	0.90	0.85	0.87	0.87	-1.25%	4,945
Aug 23, 2024	0.88	0.90	0.82	0.88	0.88	2.43%	16,136
Aug 22, 2024	0.86	0.90	0.85	0.86	0.86	0.95%	5,831
Aug 21, 2024	0.89	0.90	0.85	0.85	0.85	0.22%	4,113
Aug 20, 2024	0.88	0.90	0.85	0.85	0.85	-0.01%	9,700
Aug 19, 2024	0.87	0.90	0.85	0.85	0.85	2.18%	12,045
Aug 16, 2024	0.93	0.93	0.83	0.83	0.83	-8.56%	12,768
Aug 15, 2024	0.86	0.95	0.86	0.91	0.91	7.06%	7,211
Aug 14, 2024	0.93	0.94	0.85	0.85	0.85	-5.35%	12,200
Aug 13, 2024	0.86	0.94	0.85	0.90	0.90	2.98%	1,400
Aug 12, 2024	0.84	0.95	0.84	0.87	0.87	-3.11%	3,302
Aug 9, 2024	0.83	0.92	0.83	0.90	0.90	2.27%	24,900
Aug 8, 2024	0.88	0.88	0.87	0.88	0.88	1.15%	3,017
Aug 7, 2024	0.85	0.89	0.82	0.87	0.87	-0.01%	11,236
Aug 6, 2024	0.89	0.94	0.87	0.87	0.87	-2.24%	4,709
Aug 5, 2024	0.90	0.97	0.72	0.89	0.89	-4.81%	54,100
Aug 2, 2024	0.93	0.95	0.92	0.94	0.94	-3.60%	23,100
Aug 1, 2024	0.93	0.97	0.93	0.97	0.97	2.09%	11,600
Jul 31, 2024	0.96	0.98	0.94	0.95	0.95	-2.06%	6,800
Jul 30, 2024	0.94	0.98	0.93	0.97	0.97	0.47%	6,900
Jul 29, 2024	0.99	0.99	0.94	0.97	0.97	-1.28%	9,204
Jul 26, 2024	0.97	1.01	0.96	0.98	0.98	-0.31%	7,346
Jul 25, 2024	0.96	0.98	0.96	0.98	0.98	2.19%	12,200
Jul 24, 2024	0.99	1.00	0.95	0.96	0.96	-1.03%	13,217
Jul 23, 2024	0.96	1.08	0.95	0.97	0.97	-	25,803
Jul 22, 2024	0.95	0.99	0.95	0.97	0.97	0.76%	12,015
Jul 19, 2024	0.96	0.96	0.95	0.96	0.96	0.28%	7,787
Jul 18, 2024	0.95	0.97	0.95	0.96	0.96	-0.78%	3,359
Jul 17, 2024	0.95	0.98	0.95	0.97	0.97	-1.28%	21,369
Jul 16, 2024	0.99	1.00	0.96	0.98	0.98	-0.81%	9,059
Jul 15, 2024	0.99	0.99	0.96	0.99	0.99	0.01%	3,831
Jul 12, 2024	0.99	1.02	0.96	0.99	0.99	-1.20%	26,251
Jul 11, 2024	0.98	1.04	0.98	1.00	1.00	5.03%	42,515
Jul 10, 2024	0.99	0.99	0.93	0.95	0.95	4.62%	6,630
Jul 9, 2024	0.97	1.00	0.91	0.91	0.91	-3.33%	54,602
Jul 8, 2024	0.97	0.98	0.94	0.94	0.94	-3.86%	50,233
Jul 5, 2024	0.99	0.99	0.95	0.98	0.98	-0.60%	76,808
Jul 3, 2024	1.03	1.03	0.99	0.99	0.99	-5.29%	22,560
Jul 2, 2024	1.03	1.05	1.02	1.04	1.04	-0.95%	3,143
Jul 1, 2024	0.99	1.06	0.99	1.05	1.05	-1.87%	36,526
Jun 28, 2024	1.07	1.07	1.05	1.07	1.07	0.94%	16,238
Jun 27, 2024	1.03	1.07	1.02	1.06	1.06	1.92%	23,888
Jun 26, 2024	1.02	1.04	1.01	1.04	1.04	0.97%	12,182
Jun 25, 2024	1.06	1.07	1.01	1.03	1.03	-	10,284
Jun 24, 2024	1.05	1.06	1.02	1.03	1.03	-2.83%	22,115
Jun 21, 2024	1.04	1.09	1.04	1.06	1.06	-	30,271
Jun 20, 2024	1.03	1.06	1.02	1.06	1.06	3.92%	33,222
Jun 18, 2024	1.02	1.04	1.02	1.02	1.02	-	6,340
Jun 17, 2024	1.01	1.04	1.01	1.02	1.02	-0.97%	6,887
Jun 14, 2024	1.02	1.04	1.02	1.03	1.03	-	3,971
Jun 13, 2024	1.04	1.04	1.01	1.03	1.03	0.98%	12,083
Jun 12, 2024	1.04	1.04	0.99	1.02	1.02	-	48,313
Jun 11, 2024	1.04	1.04	1.00	1.02	1.02	-	16,984