Anghami Inc. (ANGH)
NASDAQ: ANGH · Real-Time Price · USD
0.6400
+0.0310 (5.09%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Anghami Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 1, 2025 | 0.70 | 0.70 | 0.64 | 0.66 | 0.66 | -0.95% | 19,423 |
Mar 31, 2025 | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | -6.15% | 5,029 |
Mar 28, 2025 | 0.75 | 0.75 | 0.71 | 0.71 | 0.71 | -1.39% | 5,859 |
Mar 27, 2025 | 0.75 | 0.75 | 0.71 | 0.72 | 0.72 | 1.41% | 14,146 |
Mar 26, 2025 | 0.71 | 0.73 | 0.71 | 0.71 | 0.71 | -1.39% | 153,971 |
Mar 25, 2025 | 0.76 | 0.76 | 0.71 | 0.72 | 0.72 | - | 21,782 |
Mar 24, 2025 | 0.65 | 0.75 | 0.62 | 0.72 | 0.72 | 7.14% | 76,686 |
Mar 21, 2025 | 0.69 | 0.70 | 0.67 | 0.67 | 0.67 | -2.61% | 4,965 |
Mar 20, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 1.47% | 9,471 |
Mar 19, 2025 | 0.67 | 0.76 | 0.61 | 0.68 | 0.68 | -2.72% | 45,324 |
Mar 18, 2025 | 0.68 | 0.75 | 0.65 | 0.70 | 0.70 | 10.78% | 27,732 |
Mar 17, 2025 | 0.69 | 0.69 | 0.62 | 0.63 | 0.63 | -6.66% | 29,361 |
Mar 14, 2025 | 0.69 | 0.69 | 0.65 | 0.68 | 0.68 | -3.43% | 5,792 |
Mar 13, 2025 | 0.72 | 0.72 | 0.67 | 0.70 | 0.70 | 4.48% | 22,906 |
Mar 12, 2025 | 0.74 | 0.76 | 0.66 | 0.67 | 0.67 | 2.76% | 14,513 |
Mar 11, 2025 | 0.64 | 0.72 | 0.64 | 0.65 | 0.65 | -6.86% | 4,194 |
Mar 10, 2025 | 0.62 | 0.72 | 0.62 | 0.70 | 0.70 | 6.06% | 28,462 |
Mar 7, 2025 | 0.66 | 0.67 | 0.63 | 0.66 | 0.66 | -1.48% | 7,404 |
Mar 6, 2025 | 0.65 | 0.68 | 0.62 | 0.67 | 0.67 | -1.47% | 37,578 |
Mar 5, 2025 | 0.69 | 0.69 | 0.65 | 0.68 | 0.68 | 3.02% | 9,042 |
Mar 4, 2025 | 0.68 | 0.69 | 0.66 | 0.66 | 0.66 | -5.02% | 13,724 |
Mar 3, 2025 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | 0.71% | 7,804 |
Feb 28, 2025 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | 1.31% | 10,262 |
Feb 27, 2025 | 0.69 | 0.72 | 0.68 | 0.68 | 0.68 | -3.36% | 9,218 |
Feb 26, 2025 | 0.70 | 0.72 | 0.70 | 0.70 | 0.70 | 0.69% | 11,577 |
Feb 25, 2025 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | 0.72% | 12,041 |
Feb 24, 2025 | 0.71 | 0.71 | 0.68 | 0.70 | 0.70 | 1.46% | 21,415 |
Feb 21, 2025 | 0.70 | 0.71 | 0.68 | 0.69 | 0.69 | -2.27% | 7,349 |
Feb 20, 2025 | 0.69 | 0.71 | 0.68 | 0.70 | 0.70 | 2.94% | 7,883 |
Feb 19, 2025 | 0.69 | 0.71 | 0.68 | 0.68 | 0.68 | 0.04% | 19,738 |
Feb 18, 2025 | 0.72 | 0.72 | 0.68 | 0.68 | 0.68 | -1.31% | 9,612 |
Feb 14, 2025 | 0.69 | 0.72 | 0.66 | 0.69 | 0.69 | 1.41% | 12,870 |
Feb 13, 2025 | 0.69 | 0.72 | 0.63 | 0.68 | 0.68 | -1.43% | 34,276 |
Feb 12, 2025 | 0.69 | 0.72 | 0.66 | 0.69 | 0.69 | -1.44% | 40,953 |