Anghami Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.75	0.75	0.71	0.71	0.71	-1.39%	5,859
Mar 27, 2025	0.75	0.75	0.71	0.72	0.72	1.41%	14,146
Mar 26, 2025	0.71	0.73	0.71	0.71	0.71	-1.39%	153,971
Mar 25, 2025	0.76	0.76	0.71	0.72	0.72	-	21,782
Mar 24, 2025	0.65	0.75	0.62	0.72	0.72	7.14%	76,686
Mar 21, 2025	0.69	0.70	0.67	0.67	0.67	-2.61%	4,965
Mar 20, 2025	0.69	0.69	0.69	0.69	0.69	1.47%	9,471
Mar 19, 2025	0.67	0.76	0.61	0.68	0.68	-2.72%	45,324
Mar 18, 2025	0.68	0.75	0.65	0.70	0.70	10.78%	27,732
Mar 17, 2025	0.69	0.69	0.62	0.63	0.63	-6.66%	29,361
Mar 14, 2025	0.69	0.69	0.65	0.68	0.68	-3.43%	5,792
Mar 13, 2025	0.72	0.72	0.67	0.70	0.70	4.48%	22,906
Mar 12, 2025	0.74	0.76	0.66	0.67	0.67	2.76%	14,513
Mar 11, 2025	0.64	0.72	0.64	0.65	0.65	-6.86%	4,194
Mar 10, 2025	0.62	0.72	0.62	0.70	0.70	6.06%	28,462
Mar 7, 2025	0.66	0.67	0.63	0.66	0.66	-1.48%	7,404
Mar 6, 2025	0.65	0.68	0.62	0.67	0.67	-1.47%	37,578
Mar 5, 2025	0.69	0.69	0.65	0.68	0.68	3.02%	9,042
Mar 4, 2025	0.68	0.69	0.66	0.66	0.66	-5.02%	13,724
Mar 3, 2025	0.69	0.70	0.68	0.69	0.69	0.71%	7,804
Feb 28, 2025	0.68	0.70	0.68	0.69	0.69	1.31%	10,262
Feb 27, 2025	0.69	0.72	0.68	0.68	0.68	-3.36%	9,218
Feb 26, 2025	0.70	0.72	0.70	0.70	0.70	0.69%	11,577
Feb 25, 2025	0.70	0.71	0.69	0.70	0.70	0.72%	12,041
Feb 24, 2025	0.71	0.71	0.68	0.70	0.70	1.46%	21,415
Feb 21, 2025	0.70	0.71	0.68	0.69	0.69	-2.27%	7,349
Feb 20, 2025	0.69	0.71	0.68	0.70	0.70	2.94%	7,883
Feb 19, 2025	0.69	0.71	0.68	0.68	0.68	0.04%	19,738
Feb 18, 2025	0.72	0.72	0.68	0.68	0.68	-1.31%	9,612
Feb 14, 2025	0.69	0.72	0.66	0.69	0.69	1.41%	12,870
Feb 13, 2025	0.69	0.72	0.63	0.68	0.68	-1.43%	34,276
Feb 12, 2025	0.69	0.72	0.66	0.69	0.69	-1.44%	40,953
Feb 11, 2025	0.70	0.75	0.70	0.70	0.70	-5.38%	12,375
Feb 10, 2025	0.73	0.75	0.69	0.74	0.74	1.83%	22,186
Feb 7, 2025	0.75	0.75	0.70	0.73	0.73	3.20%	18,661
Feb 6, 2025	0.71	0.72	0.70	0.70	0.70	0.26%	13,785
Feb 5, 2025	0.70	0.70	0.69	0.70	0.70	-3.01%	8,136
Feb 4, 2025	0.73	0.75	0.69	0.72	0.72	1.97%	17,784
Feb 3, 2025	0.76	0.76	0.69	0.71	0.71	-5.20%	29,987
Jan 31, 2025	0.68	0.77	0.68	0.75	0.75	7.30%	21,815
Jan 30, 2025	0.73	0.73	0.68	0.70	0.70	1.16%	22,815
Jan 29, 2025	0.70	0.70	0.68	0.69	0.69	-1.43%	7,171
Jan 28, 2025	0.70	0.70	0.67	0.70	0.70	-0.36%	13,181
Jan 27, 2025	0.71	0.73	0.67	0.70	0.70	-2.59%	21,545
Jan 24, 2025	0.71	0.73	0.71	0.72	0.72	2.88%	17,218
Jan 23, 2025	0.69	0.72	0.69	0.70	0.70	1.59%	13,927
Jan 22, 2025	0.70	0.75	0.68	0.69	0.69	-	41,717
Jan 21, 2025	0.70	0.75	0.67	0.69	0.69	-1.43%	72,766
Jan 17, 2025	0.70	0.73	0.66	0.70	0.70	2.94%	48,736
Jan 16, 2025	0.72	0.75	0.68	0.68	0.68	-5.56%	26,209