Anghami Inc. (ANGH)
NASDAQ: ANGH · Real-Time Price · USD
2.940
+0.070 (2.44%)
Oct 28, 2025, 4:00 PM EDT - Market closed

Anghami Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20252.952.952.932.942.942.44%17,983
Oct 27, 20252.802.932.802.872.870.70%8,926
Oct 24, 20252.782.852.752.852.851.79%6,355
Oct 23, 20252.712.802.712.802.801.45%3,906
Oct 22, 20252.532.772.532.762.76-5.15%4,762
Oct 21, 20252.852.942.772.912.91-1.36%2,889
Oct 20, 20252.802.952.802.952.953.87%5,731
Oct 17, 20252.802.852.802.842.843.27%5,505
Oct 16, 20252.812.862.752.752.75-3.85%13,132
Oct 15, 20252.912.912.862.862.860.18%735
Oct 14, 20252.852.872.752.862.86-2.23%6,893
Oct 13, 20252.882.932.752.922.921.39%7,493
Oct 10, 20252.942.952.802.882.88-3.36%17,365
Oct 9, 20253.003.002.912.982.98-0.67%9,347
Oct 8, 20252.953.002.933.003.00-26,146
Oct 7, 20252.923.002.923.003.00-2.28%2,479
Oct 6, 20252.953.102.953.073.072.68%7,311
Oct 3, 20252.943.002.942.992.99-1,159
Oct 2, 20252.953.002.922.992.991.36%3,627
Oct 1, 20252.862.952.862.952.95-4,589
Sep 30, 20252.832.962.832.952.95-0.34%6,229
Sep 29, 20252.872.982.822.962.960.34%6,447
Sep 26, 20253.033.032.882.952.95-1.01%4,622
Sep 25, 20252.973.002.822.982.98-7,120
Sep 24, 20253.003.062.982.982.982.05%3,295
Sep 23, 20252.953.002.822.922.92-2.01%22,297
Sep 22, 20253.023.042.952.982.98-3.87%12,634
Sep 19, 20253.113.172.903.103.10-1.27%19,921
Sep 18, 20253.163.173.143.143.14-3.09%2,511
Sep 17, 20253.193.403.153.243.240.93%12,572
Sep 16, 20253.383.383.153.213.21-0.93%6,458
Sep 15, 20253.143.273.143.243.240.31%4,413
Sep 12, 20253.183.353.183.233.231.54%1,665
Sep 11, 20253.213.233.043.183.18-3.02%3,594
Sep 10, 20253.003.282.953.283.285.09%36,135
Sep 9, 20253.013.162.913.123.12-1.30%26,207
Sep 8, 20253.313.353.143.163.16-4.18%8,002
Sep 5, 20253.303.322.823.303.300.61%10,387
Sep 4, 20253.363.463.133.283.28-0.30%13,671
Sep 3, 20253.103.353.103.293.295.45%21,748
Sep 2, 20253.143.533.083.123.12-0.64%44,381
Aug 29, 20253.283.403.103.143.14-2.94%14,180
Aug 28, 20253.333.343.193.243.24-4.15%5,638
Aug 27, 20253.253.483.063.383.384.62%14,441
Aug 26, 20253.133.503.053.233.232.74%22,174
Aug 25, 20253.073.213.073.143.14-6,121
Aug 22, 20253.103.213.073.143.142.28%3,982
Aug 21, 20253.143.143.013.073.07-2.85%5,723
Aug 20, 20253.243.273.003.163.16-4.24%12,253
Aug 19, 20253.433.433.303.303.30-3,336