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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 2.95 | 2.95 | 2.93 | 2.94 | 2.94 | 2.44% | 17,983 |
| Oct 27, 2025 | 2.80 | 2.93 | 2.80 | 2.87 | 2.87 | 0.70% | 8,926 |
| Oct 24, 2025 | 2.78 | 2.85 | 2.75 | 2.85 | 2.85 | 1.79% | 6,355 |
| Oct 23, 2025 | 2.71 | 2.80 | 2.71 | 2.80 | 2.80 | 1.45% | 3,906 |
| Oct 22, 2025 | 2.53 | 2.77 | 2.53 | 2.76 | 2.76 | -5.15% | 4,762 |
| Oct 21, 2025 | 2.85 | 2.94 | 2.77 | 2.91 | 2.91 | -1.36% | 2,889 |
| Oct 20, 2025 | 2.80 | 2.95 | 2.80 | 2.95 | 2.95 | 3.87% | 5,731 |
| Oct 17, 2025 | 2.80 | 2.85 | 2.80 | 2.84 | 2.84 | 3.27% | 5,505 |
| Oct 16, 2025 | 2.81 | 2.86 | 2.75 | 2.75 | 2.75 | -3.85% | 13,132 |
| Oct 15, 2025 | 2.91 | 2.91 | 2.86 | 2.86 | 2.86 | 0.18% | 735 |
| Oct 14, 2025 | 2.85 | 2.87 | 2.75 | 2.86 | 2.86 | -2.23% | 6,893 |
| Oct 13, 2025 | 2.88 | 2.93 | 2.75 | 2.92 | 2.92 | 1.39% | 7,493 |
| Oct 10, 2025 | 2.94 | 2.95 | 2.80 | 2.88 | 2.88 | -3.36% | 17,365 |
| Oct 9, 2025 | 3.00 | 3.00 | 2.91 | 2.98 | 2.98 | -0.67% | 9,347 |
| 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 |