Anghami Inc. (ANGH)
NASDAQ: ANGH · Real-Time Price · USD
3.000
-0.280 (-8.54%)
Sep 5, 2025, 4:00 PM - Market closed
Anghami Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.30 | 3.32 | 2.82 | 3.30 | 3.30 | 0.61% | 10,377 |
| 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 |
| Jul 29, 2025 | 5.50 | 6.77 | 5.04 | 5.40 | 5.40 | -14.86% | 284,757 |
| Jul 28, 2025 | 6.10 | 7.05 | 5.80 | 6.34 | 6.34 | 40.82% | 3,655,521 |
| Jul 25, 2025 | 4.55 | 4.75 | 4.45 | 4.51 | 4.51 | -3.22% | 1,264,769 |
| Jul 24, 2025 | 4.50 | 4.70 | 4.40 | 4.66 | 4.66 | 3.44% | 3,800 |
| Jul 23, 2025 | 4.75 | 5.00 | 4.36 | 4.50 | 4.50 | -9.86% | 10,753 |
| Jul 22, 2025 | 5.00 | 5.10 | 4.57 | 4.99 | 4.99 | 2.93% | 46,386 |
| Jul 21, 2025 | 4.80 | 4.97 | 4.80 | 4.85 | 4.85 | -0.27% | 257,951 |
| Jul 18, 2025 | 5.60 | 5.60 | 4.80 | 4.86 | 4.86 | -16.87% | 3,765 |
| Jul 17, 2025 | 4.94 | 5.85 | 4.92 | 5.85 | 5.85 | 15.27% | 2,032 |
| Jul 16, 2025 | 4.92 | 5.34 | 4.70 | 5.08 | 5.08 | 1.00% | 7,579 |
| Jul 15, 2025 | 5.00 | 5.66 | 4.91 | 5.03 | 5.03 | -6.07% | 5,211 |
| Jul 14, 2025 | 4.81 | 6.50 | 4.81 | 5.35 | 5.35 | 11.23% | 38,773 |
| Jul 11, 2025 | 4.90 | 4.98 | 4.81 | 4.81 | 4.81 | -2.63% | 1,149 |
| Jul 10, 2025 | 4.81 | 4.98 | 4.80 | 4.94 | 4.94 | -0.80% | 2,191 |
| Jul 9, 2025 | 4.82 | 5.00 | 4.80 | 4.98 | 4.98 | 1.12% | 1,587 |
| Jul 8, 2025 | 5.00 | 5.00 | 4.80 | 4.93 | 4.93 | 0.92% | 1,853 |
| Jul 7, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -2.36% | 780 |
| Jul 3, 2025 | 4.94 | 5.20 | 4.80 | 5.00 | 5.00 | 4.08% | 523 |
| Jul 2, 2025 | 5.02 | 5.02 | 4.80 | 4.80 | 4.80 | -3.69% | 3,176 |
| Jul 1, 2025 | 5.10 | 5.10 | 4.99 | 4.99 | 4.99 | 2.80% | 169 |
| Jun 30, 2025 | 5.01 | 5.20 | 4.80 | 4.85 | 4.85 | -3.19% | 533 |
| Jun 27, 2025 | 4.80 | 5.22 | 4.80 | 5.01 | 5.01 | 4.38% | 753 |
| Jun 26, 2025 | 5.00 | 5.16 | 4.73 | 4.80 | 4.80 | -7.34% | 2,112 |