Anghami Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	2.46	3.03	2.46	3.03	3.03	15.10%	4,908
Mar 5, 2026	2.90	2.90	2.63	2.63	2.63	-6.54%	1,422
Mar 4, 2026	2.81	2.81	2.81	2.81	2.81	-3.63%	761
Mar 3, 2026	2.90	3.03	2.68	2.92	2.92	-	5,285
Mar 2, 2026	2.91	3.00	2.79	2.92	2.92	-2.67%	3,093
Feb 27, 2026	2.95	3.04	2.84	3.00	3.00	1.35%	6,569
Feb 26, 2026	2.64	3.10	2.64	2.96	2.96	12.55%	4,312
Feb 25, 2026	2.65	2.71	2.63	2.63	2.63	1.15%	9,054
Feb 24, 2026	2.58	2.71	2.58	2.60	2.60	0.39%	1,071
Feb 23, 2026	2.80	2.98	2.51	2.59	2.59	-4.78%	10,651
Feb 20, 2026	2.44	3.22	2.44	2.72	2.72	15.25%	44,872
Feb 19, 2026	2.38	2.79	2.36	2.36	2.36	-7.81%	30,167
Feb 18, 2026	2.41	2.59	2.34	2.56	2.56	8.94%	4,974
Feb 17, 2026	2.36	2.71	2.29	2.35	2.35	3.52%	21,148
Feb 13, 2026	2.32	2.37	2.27	2.27	2.27	-3.40%	8,469
Feb 12, 2026	2.43	2.48	2.35	2.35	2.35	-1.26%	2,808
Feb 11, 2026	2.35	2.41	2.35	2.38	2.38	-2.46%	5,545
Feb 10, 2026	2.41	2.44	2.35	2.44	2.44	1.24%	8,335
Feb 9, 2026	2.35	2.43	2.35	2.41	2.41	3.43%	10,142
Feb 6, 2026	2.45	2.45	2.33	2.33	2.33	-4.51%	8,192
Feb 5, 2026	2.52	2.52	2.29	2.44	2.44	-3.94%	15,019
Feb 4, 2026	2.51	2.59	2.47	2.54	2.54	-0.78%	6,173
Feb 3, 2026	2.58	2.61	2.53	2.56	2.56	-4.12%	5,938
Feb 2, 2026	2.70	2.70	2.55	2.67	2.67	-1.48%	14,701
Jan 30, 2026	2.70	2.77	2.62	2.71	2.71	-0.73%	6,907
Jan 29, 2026	2.81	2.92	2.62	2.73	2.73	-1.09%	23,986
Jan 28, 2026	2.77	3.06	2.67	2.76	2.76	-1.08%	8,970
Jan 27, 2026	2.78	2.97	2.71	2.79	2.79	1.09%	18,238
Jan 26, 2026	2.85	2.97	2.68	2.76	2.76	-1.43%	13,548
Jan 23, 2026	2.78	3.27	2.76	2.80	2.80	0.72%	40,026
Jan 22, 2026	2.89	3.09	2.70	2.78	2.78	-0.71%	86,395
Jan 21, 2026	3.06	3.12	2.57	2.80	2.80	-10.26%	63,361
Jan 20, 2026	3.51	3.52	3.07	3.12	3.12	-12.85%	35,306
Jan 16, 2026	3.62	3.71	3.58	3.58	3.58	-2.98%	12,401
Jan 15, 2026	3.55	3.72	3.51	3.69	3.69	2.22%	13,712
Jan 14, 2026	3.59	3.66	3.45	3.61	3.61	-1.37%	24,396
Jan 13, 2026	3.46	3.97	3.36	3.66	3.66	5.78%	100,391
Jan 12, 2026	3.80	3.81	3.43	3.46	3.46	-11.51%	50,044
Jan 9, 2026	4.18	4.20	3.63	3.91	3.91	-7.57%	39,075
Jan 8, 2026	4.01	4.32	3.87	4.23	4.23	4.96%	95,980
Jan 7, 2026	4.35	4.47	3.81	4.03	4.03	-13.33%	149,641
Jan 6, 2026	3.60	5.27	3.60	4.65	4.65	29.17%	1,450,723
Jan 5, 2026	3.93	4.18	3.35	3.60	3.60	-10.00%	448,247
Jan 2, 2026	3.67	4.20	3.53	4.00	4.00	6.10%	1,562,650
Dec 31, 2025	4.09	4.19	3.56	3.77	3.77	62.50%	43,264,127
Dec 30, 2025	2.39	2.49	2.30	2.32	2.32	-4.13%	1,885,765
Dec 29, 2025	2.42	2.51	2.39	2.42	2.42	-0.82%	6,825
Dec 26, 2025	2.51	2.61	2.40	2.44	2.44	-4.50%	5,035
Dec 24, 2025	2.59	2.71	2.46	2.56	2.56	-1.73%	8,270
Dec 23, 2025	2.29	2.63	2.28	2.60	2.60	5.91%	40,460