Anghami Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	0.70	0.75	0.67	0.69	0.69	-1.43%	72,766
Jan 17, 2025	0.70	0.73	0.66	0.70	0.70	2.94%	48,736
Jan 16, 2025	0.72	0.75	0.68	0.68	0.68	-5.56%	26,209
Jan 15, 2025	0.75	0.76	0.69	0.72	0.72	-4.00%	50,001
Jan 14, 2025	0.68	0.78	0.68	0.75	0.75	20.58%	57,039
Jan 13, 2025	0.79	0.79	0.62	0.62	0.62	-20.36%	378,749
Jan 10, 2025	0.78	0.80	0.78	0.78	0.78	0.41%	5,092
Jan 8, 2025	0.80	0.80	0.76	0.78	0.78	-2.77%	18,809
Jan 7, 2025	0.79	0.82	0.78	0.80	0.80	2.56%	8,496
Jan 6, 2025	0.83	0.83	0.75	0.78	0.78	-	21,636
Jan 3, 2025	0.79	0.82	0.77	0.78	0.78	-2.50%	63,880
Jan 2, 2025	0.84	0.84	0.80	0.80	0.80	-2.91%	19,103
Dec 31, 2024	0.83	0.83	0.80	0.82	0.82	0.49%	36,505
Dec 30, 2024	0.79	0.82	0.77	0.82	0.82	3.54%	64,012
Dec 27, 2024	0.81	0.83	0.78	0.79	0.79	-1.00%	45,576
Dec 26, 2024	0.77	0.84	0.75	0.80	0.80	2.93%	55,251
Dec 24, 2024	0.76	0.80	0.76	0.78	0.78	1.50%	4,245
Dec 23, 2024	0.80	0.83	0.76	0.77	0.77	-3.00%	10,712
Dec 20, 2024	0.78	0.81	0.76	0.79	0.79	0.82%	42,577
Dec 19, 2024	0.82	0.82	0.78	0.78	0.78	-0.87%	18,371
Dec 18, 2024	0.82	0.84	0.79	0.79	0.79	-5.93%	41,145
Dec 17, 2024	0.83	0.84	0.78	0.84	0.84	-1.78%	77,680
Dec 16, 2024	0.84	0.89	0.77	0.86	0.86	4.88%	348,074
Dec 13, 2024	0.85	0.85	0.77	0.82	0.82	-6.83%	54,795
Dec 12, 2024	0.79	0.88	0.78	0.88	0.88	7.65%	134,011
Dec 11, 2024	0.82	0.94	0.79	0.81	0.81	-4.60%	482,207
Dec 10, 2024	0.74	0.86	0.72	0.85	0.85	17.44%	3,459,757
Dec 9, 2024	0.67	0.75	0.67	0.73	0.73	7.08%	50,020
Dec 6, 2024	0.69	0.70	0.67	0.68	0.68	-0.88%	13,016
Dec 5, 2024	0.71	0.73	0.67	0.68	0.68	-0.97%	16,150
Dec 4, 2024	0.71	0.71	0.64	0.69	0.69	-4.15%	55,976
Dec 3, 2024	0.73	0.74	0.72	0.72	0.72	0.01%	8,019
Dec 2, 2024	0.74	0.75	0.70	0.72	0.72	-3.10%	23,735
Nov 29, 2024	0.73	0.76	0.73	0.74	0.74	0.60%	2,376
Nov 27, 2024	0.76	0.76	0.73	0.74	0.74	-3.07%	21,620
Nov 26, 2024	0.74	0.76	0.72	0.76	0.76	4.44%	6,833
Nov 25, 2024	0.73	0.77	0.70	0.73	0.73	-5.12%	27,215
Nov 22, 2024	0.72	0.77	0.72	0.77	0.77	6.81%	6,211
Nov 21, 2024	0.75	0.77	0.72	0.72	0.72	-1.87%	6,224
Nov 20, 2024	0.78	0.79	0.71	0.73	0.73	-7.13%	22,753
Nov 19, 2024	0.77	0.79	0.75	0.79	0.79	2.86%	16,868
Nov 18, 2024	0.73	0.77	0.73	0.77	0.77	3.77%	3,754
Nov 15, 2024	0.77	0.78	0.74	0.74	0.74	-2.62%	6,535
Nov 14, 2024	0.73	0.77	0.73	0.76	0.76	1.33%	6,587
Nov 13, 2024	0.76	0.76	0.74	0.75	0.75	-1.25%	12,568
Nov 12, 2024	0.73	0.80	0.72	0.76	0.76	0.66%	11,402
Nov 11, 2024	0.75	0.79	0.72	0.75	0.75	-0.59%	38,220
Nov 8, 2024	0.74	0.77	0.74	0.76	0.76	-0.14%	11,033
Nov 7, 2024	0.74	0.80	0.71	0.76	0.76	1.33%	45,409
Nov 6, 2024	0.75	0.77	0.74	0.75	0.75	-	46,181
Nov 5, 2024	0.77	0.79	0.75	0.75	0.75	-1.45%	10,491
Nov 4, 2024	0.76	0.80	0.76	0.76	0.76	0.65%	12,157
Nov 1, 2024	0.79	0.79	0.75	0.76	0.76	-0.51%	2,800
Oct 31, 2024	0.80	0.80	0.76	0.76	0.76	-3.80%	15,304
Oct 30, 2024	0.78	0.80	0.75	0.79	0.79	3.81%	4,843
Oct 29, 2024	0.80	0.80	0.75	0.76	0.76	-4.87%	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%	5,073
Oct 24, 2024	0.80	0.81	0.80	0.81	0.81	1.20%	5,251
Oct 23, 2024	0.77	0.81	0.77	0.80	0.80	1.30%	13,693
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%	18,824
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%	6,869
Oct 15, 2024	0.74	0.81	0.74	0.77	0.77	-3.63%	30,040
Oct 14, 2024	0.77	0.80	0.74	0.80	0.80	-3.68%	39,651
Oct 11, 2024	0.79	0.84	0.79	0.83	0.83	-0.06%	4,783
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%	9,057
Oct 2, 2024	0.82	0.85	0.81	0.81	0.81	-2.52%	7,369
Oct 1, 2024	0.76	0.85	0.76	0.84	0.84	-1.62%	13,047
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%	12,693
Sep 26, 2024	0.88	0.88	0.86	0.86	0.86	-1.81%	5,869
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%	9,399
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%	16,984
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%	19,335
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%	5,594
Sep 11, 2024	0.84	0.84	0.84	0.84	0.84	0.61%	2,699
Sep 10, 2024	0.86	0.86	0.83	0.84	0.84	-3.47%	13,774
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%	7,760
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%	11,881
Sep 3, 2024	0.86	0.92	0.86	0.86	0.86	-1.60%	9,198
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%	3,485
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%	11,699