Anghami Inc. (ANGH)
NASDAQ: ANGH · Real-Time Price · USD
3.000
0.00 (0.00%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Anghami Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.95 | 3.00 | 2.93 | 3.00 | 3.00 | - | 26,146 |
| Oct 7, 2025 | 2.92 | 3.00 | 2.92 | 3.00 | 3.00 | -2.28% | 2,479 |
| Oct 6, 2025 | 2.95 | 3.10 | 2.95 | 3.07 | 3.07 | 2.68% | 7,311 |
| Oct 3, 2025 | 2.94 | 3.00 | 2.94 | 2.99 | 2.99 | - | 1,159 |
| Oct 2, 2025 | 2.95 | 3.00 | 2.92 | 2.99 | 2.99 | 1.36% | 3,627 |
| Oct 1, 2025 | 2.86 | 2.95 | 2.86 | 2.95 | 2.95 | - | 4,589 |
| Sep 30, 2025 | 2.83 | 2.96 | 2.83 | 2.95 | 2.95 | -0.34% | 6,229 |
| Sep 29, 2025 | 2.87 | 2.98 | 2.82 | 2.96 | 2.96 | 0.34% | 6,447 |
| Sep 26, 2025 | 3.03 | 3.03 | 2.88 | 2.95 | 2.95 | -1.01% | 4,622 |
| Sep 25, 2025 | 2.97 | 3.00 | 2.82 | 2.98 | 2.98 | - | 7,120 |
| Sep 24, 2025 | 3.00 | 3.06 | 2.98 | 2.98 | 2.98 | 2.05% | 3,295 |
| Sep 23, 2025 | 2.95 | 3.00 | 2.82 | 2.92 | 2.92 | -2.01% | 22,297 |
| Sep 22, 2025 | 3.02 | 3.04 | 2.95 | 2.98 | 2.98 | -3.87% | 12,634 |
| Sep 19, 2025 | 3.11 | 3.17 | 2.90 | 3.10 | 3.10 | -1.27% | 19,921 |
| Sep 18, 2025 | 3.16 | 3.17 | 3.14 | 3.14 | 3.14 | -3.09% | 2,511 |
| Sep 17, 2025 | 3.19 | 3.40 | 3.15 | 3.24 | 3.24 | 0.93% | 12,572 |
| Sep 16, 2025 | 3.38 | 3.38 | 3.15 | 3.21 | 3.21 | -0.93% | 6,458 |
| Sep 15, 2025 | 3.14 | 3.27 | 3.14 | 3.24 | 3.24 | 0.31% | 4,413 |
| Sep 12, 2025 | 3.18 | 3.35 | 3.18 | 3.23 | 3.23 | 1.54% | 1,665 |
| Sep 11, 2025 | 3.21 | 3.23 | 3.04 | 3.18 | 3.18 | -3.02% | 3,594 |
| Sep 10, 2025 | 3.00 | 3.28 | 2.95 | 3.28 | 3.28 | 5.09% | 36,135 |
| Sep 9, 2025 | 3.01 | 3.16 | 2.91 | 3.12 | 3.12 | -1.30% | 26,207 |
| Sep 8, 2025 | 3.31 | 3.35 | 3.14 | 3.16 | 3.16 | -4.18% | 8,002 |
| Sep 5, 2025 | 3.30 | 3.32 | 2.82 | 3.30 | 3.30 | 0.61% | 10,387 |
| Sep 4, 2025 | 3.36 | 3.46 | 3.13 | 3.28 | 3.28 | -0.30% | 13,671 |
| Sep 3, 2025 | 3.10 | 3.35 | 3.10 | 3.29 | 3.29 | 5.45% | 21,748 |
| Sep 2, 2025 | 3.14 | 3.53 | 3.08 | 3.12 | 3.12 | -0.64% | 44,381 |
| Aug 29, 2025 | 3.28 | 3.40 | 3.10 | 3.14 | 3.14 | -2.94% | 14,180 |
| Aug 28, 2025 | 3.33 | 3.34 | 3.19 | 3.24 | 3.24 | -4.15% | 5,638 |
| Aug 27, 2025 | 3.25 | 3.48 | 3.06 | 3.38 | 3.38 | 4.62% | 14,441 |
| Aug 26, 2025 | 3.13 | 3.50 | 3.05 | 3.23 | 3.23 | 2.74% | 22,174 |
| Aug 25, 2025 | 3.07 | 3.21 | 3.07 | 3.14 | 3.14 | - | 6,121 |
| Aug 22, 2025 | 3.10 | 3.21 | 3.07 | 3.14 | 3.14 | 2.28% | 3,982 |
| Aug 21, 2025 | 3.14 | 3.14 | 3.01 | 3.07 | 3.07 | -2.85% | 5,723 |
| Aug 20, 2025 | 3.24 | 3.27 | 3.00 | 3.16 | 3.16 | -4.24% | 12,253 |
| Aug 19, 2025 | 3.43 | 3.43 | 3.30 | 3.30 | 3.30 | - | 3,336 |
| Aug 18, 2025 | 3.27 | 3.52 | 3.20 | 3.30 | 3.30 | 0.92% | 21,326 |
| Aug 15, 2025 | 3.22 | 3.44 | 3.19 | 3.27 | 3.27 | -0.61% | 14,685 |
| Aug 14, 2025 | 3.24 | 3.54 | 3.20 | 3.29 | 3.29 | 0.61% | 64,158 |
| Aug 13, 2025 | 3.11 | 3.41 | 3.03 | 3.27 | 3.27 | - | 15,245 |
| Aug 12, 2025 | 3.24 | 3.33 | 3.09 | 3.27 | 3.27 | 1.52% | 13,824 |
| Aug 11, 2025 | 3.30 | 3.46 | 3.04 | 3.22 | 3.22 | -2.39% | 36,807 |
| Aug 8, 2025 | 3.46 | 3.46 | 3.10 | 3.30 | 3.30 | -2.71% | 16,140 |
| Aug 7, 2025 | 3.53 | 3.62 | 3.24 | 3.39 | 3.39 | -0.53% | 13,396 |
| Aug 6, 2025 | 3.50 | 3.63 | 3.36 | 3.41 | 3.41 | -4.19% | 16,283 |
| Aug 5, 2025 | 3.63 | 3.97 | 3.51 | 3.56 | 3.56 | -3.21% | 47,725 |
| Aug 4, 2025 | 3.00 | 3.92 | 3.00 | 3.68 | 3.68 | 18.77% | 89,815 |
| Aug 1, 2025 | 3.51 | 3.60 | 2.53 | 3.10 | 3.10 | -8.97% | 85,116 |
| Jul 31, 2025 | 3.98 | 4.29 | 3.40 | 3.40 | 3.40 | -16.17% | 39,463 |
| Jul 30, 2025 | 5.00 | 5.45 | 4.00 | 4.06 | 4.06 | -24.88% | 110,950 |