Anghami Inc. (ANGH)
NASDAQ: ANGH · Real-Time Price · USD
3.300
-0.442 (-11.81%)
Oct 20, 2026, 4:00 PM EDT - Market closed
Anghami Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 3.58 | 3.64 | 3.30 | 3.30 | 3.30 | -11.82% | 60,676 |
| Oct 19, 2026 | 3.56 | 3.75 | 3.56 | 3.74 | 3.74 | 12.72% | 2,555 |
| Oct 16, 2026 | 3.55 | 3.71 | 3.32 | 3.32 | 3.32 | 1.53% | 2,582 |
| Oct 15, 2026 | 3.45 | 3.75 | 3.22 | 3.27 | 3.27 | -12.62% | 29,238 |
| Oct 14, 2026 | 3.75 | 3.75 | 3.74 | 3.74 | 3.74 | 1.69% | 1,306 |
| Oct 13, 2026 | 3.55 | 3.68 | 3.50 | 3.68 | 3.68 | -1.60% | 2,206 |
| Oct 12, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.80% | 149 |
| Oct 9, 2026 | 3.76 | 3.77 | 3.76 | 3.77 | 3.77 | 6.80% | 943 |
| Oct 8, 2026 | 3.36 | 3.80 | 3.36 | 3.53 | 3.53 | 0.20% | 16,238 |
| Oct 7, 2026 | 3.45 | 3.68 | 3.45 | 3.52 | 3.52 | -1.32% | 3,039 |
| Oct 6, 2026 | 3.77 | 3.77 | 3.41 | 3.57 | 3.57 | -4.18% | 5,196 |
| Oct 2, 2026 | 3.77 | 3.77 | 3.70 | 3.73 | 3.73 | 4.36% | 1,235 |
| Oct 1, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -5.09% | 1,204 |
| Sep 30, 2026 | 3.70 | 3.76 | 3.60 | 3.76 | 3.76 | -0.99% | 3,413 |
| Sep 29, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.23% | 499 |
| Sep 28, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -2.28% | 408 |
| Sep 25, 2026 | 3.71 | 3.96 | 3.71 | 3.88 | 3.88 | 6.28% | 1,393 |
| Sep 24, 2026 | 3.78 | 3.88 | 3.65 | 3.65 | 3.65 | -6.28% | 635 |
| Sep 23, 2026 | 3.88 | 3.98 | 3.88 | 3.90 | 3.89 | -0.52% | 1,604 |
| Sep 22, 2026 | 3.92 | 3.92 | 3.75 | 3.92 | 3.91 | 2.48% | 4,053 |
| Sep 21, 2026 | 3.60 | 3.94 | 3.60 | 3.82 | 3.82 | 4.62% | 68,629 |
| Sep 18, 2026 | 3.82 | 3.82 | 3.57 | 3.65 | 3.65 | -2.30% | 4,712 |
| Sep 17, 2026 | 3.61 | 3.76 | 3.61 | 3.74 | 3.74 | -3.44% | 3,655 |
| Sep 16, 2026 | 3.62 | 3.87 | 3.61 | 3.87 | 3.87 | 7.80% | 6,576 |
| Sep 15, 2026 | 3.37 | 3.71 | 3.33 | 3.59 | 3.59 | 9.12% | 16,665 |
| Sep 14, 2026 | 3.31 | 3.51 | 3.29 | 3.29 | 3.29 | -2.52% | 17,006 |
| Sep 11, 2026 | 3.29 | 3.48 | 3.23 | 3.38 | 3.38 | 3.53% | 6,071 |
| Sep 10, 2026 | 3.29 | 3.33 | 3.25 | 3.26 | 3.26 | -0.61% | 8,267 |
| Sep 9, 2026 | 3.46 | 3.56 | 3.27 | 3.28 | 3.28 | -5.20% | 22,763 |
| Sep 8, 2026 | 3.49 | 3.81 | 3.46 | 3.46 | 3.46 | -1.70% | 61,621 |
| Sep 4, 2026 | 3.54 | 3.66 | 3.40 | 3.52 | 3.52 | -4.86% | 145,921 |
| Sep 3, 2026 | 3.49 | 3.78 | 3.47 | 3.70 | 3.70 | 6.32% | 85,657 |
| Sep 2, 2026 | 3.46 | 3.50 | 3.32 | 3.48 | 3.48 | 4.50% | 2,312 |
| Sep 1, 2026 | 3.40 | 3.41 | 3.33 | 3.33 | 3.33 | -0.30% | 2,340 |
| Aug 31, 2026 | 3.42 | 3.47 | 3.34 | 3.34 | 3.34 | -0.89% | 3,299 |
| Aug 28, 2026 | 3.42 | 3.58 | 3.37 | 3.37 | 3.37 | -4.80% | 66,902 |
| Aug 27, 2026 | 3.41 | 3.61 | 3.41 | 3.54 | 3.54 | 4.73% | 96,595 |
| Aug 26, 2026 | 3.56 | 3.65 | 3.33 | 3.38 | 3.38 | 1.20% | 8,631 |
| Aug 25, 2026 | 3.37 | 3.63 | 3.32 | 3.34 | 3.34 | -3.19% | 11,898 |
| Aug 24, 2026 | 3.39 | 3.51 | 3.35 | 3.45 | 3.45 | 2.07% | 15,851 |
| Aug 21, 2026 | 3.62 | 3.62 | 3.34 | 3.38 | 3.38 | -0.59% | 117,361 |
| Aug 20, 2026 | 3.34 | 3.51 | 3.26 | 3.40 | 3.40 | 0.43% | 3,190 |
| Aug 19, 2026 | 3.34 | 3.39 | 3.29 | 3.39 | 3.39 | 1.36% | 7,037 |
| Aug 18, 2026 | 3.58 | 3.60 | 3.34 | 3.34 | 3.34 | -6.44% | 7,569 |
| Aug 17, 2026 | 3.60 | 3.71 | 3.57 | 3.57 | 3.57 | 1.42% | 1,937 |
| Aug 14, 2026 | 3.70 | 3.70 | 3.45 | 3.52 | 3.52 | -1.68% | 26,773 |
| Aug 13, 2026 | 3.71 | 3.77 | 3.58 | 3.58 | 3.58 | -6.28% | 92,803 |
| Aug 12, 2026 | 3.76 | 3.98 | 3.63 | 3.82 | 3.82 | 1.60% | 11,608 |
| Aug 11, 2026 | 3.65 | 3.91 | 3.40 | 3.76 | 3.76 | 2.45% | 81,440 |
| Aug 10, 2026 | 3.50 | 3.75 | 3.25 | 3.67 | 3.67 | 3.53% | 45,662 |