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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20250.650.650.550.640.6414.49%5,475
Apr 23, 20250.590.640.560.560.56-4.44%19,463
Apr 22, 20250.590.600.550.590.596.36%10,903
Apr 21, 20250.580.590.550.550.55-2.64%6,433
Apr 17, 20250.580.580.550.560.56-3.76%1,734
Apr 16, 20250.550.590.550.590.594.82%2,663
Apr 15, 20250.590.590.550.560.56-0.88%14,179
Apr 14, 20250.610.610.560.570.570.36%24,503
Apr 11, 20250.580.580.560.560.56-4.58%996
Apr 10, 20250.590.600.590.590.59-4,312
Apr 9, 20250.550.600.550.590.593.51%49,697
Apr 8, 20250.570.580.560.570.57-0.35%17,608
Apr 7, 20250.570.640.570.570.57-6.24%16,171
Apr 4, 20250.620.640.610.610.61-4.15%5,762
Apr 3, 20250.650.700.640.640.64-5.00%26,105
Apr 2, 20250.670.670.670.670.671.52%976
Apr 1, 20250.700.700.640.660.66-0.95%19,423
Mar 31, 20250.650.680.650.670.67-6.15%5,029
Mar 28, 20250.750.750.710.710.71-1.39%5,859
Mar 27, 20250.750.750.710.720.721.41%14,146
Mar 26, 20250.710.730.710.710.71-1.39%153,971
Mar 25, 20250.760.760.710.720.72-21,782
Mar 24, 20250.650.750.620.720.727.14%76,686
Mar 21, 20250.690.700.670.670.67-2.61%4,965
Mar 20, 20250.690.690.690.690.691.47%9,471
Mar 19, 20250.670.760.610.680.68-2.72%45,324
Mar 18, 20250.680.750.650.700.7010.78%27,732
Mar 17, 20250.690.690.620.630.63-6.66%29,361
Mar 14, 20250.690.690.650.680.68-3.43%5,792
Mar 13, 20250.720.720.670.700.704.48%22,906
Mar 12, 20250.740.760.660.670.672.76%14,513
Mar 11, 20250.640.720.640.650.65-6.86%4,194
Mar 10, 20250.620.720.620.700.706.06%28,462
Mar 7, 20250.660.670.630.660.66-1.48%7,404
Mar 6, 20250.650.680.620.670.67-1.47%37,578
Mar 5, 20250.690.690.650.680.683.02%9,042
Mar 4, 20250.680.690.660.660.66-5.02%13,724
Mar 3, 20250.690.700.680.690.690.71%7,804
Feb 28, 20250.680.700.680.690.691.31%10,262
Feb 27, 20250.690.720.680.680.68-3.36%9,218
Feb 26, 20250.700.720.700.700.700.69%11,577
Feb 25, 20250.700.710.690.700.700.72%12,041
Feb 24, 20250.710.710.680.700.701.46%21,415
Feb 21, 20250.700.710.680.690.69-2.27%7,349
Feb 20, 20250.690.710.680.700.702.94%7,883
Feb 19, 20250.690.710.680.680.680.04%19,738
Feb 18, 20250.720.720.680.680.68-1.31%9,612
Feb 14, 20250.690.720.660.690.691.41%12,870
Feb 13, 20250.690.720.630.680.68-1.43%34,276
Feb 12, 20250.690.720.660.690.69-1.44%40,953