Anghami Inc. (ANGH)
NASDAQ: ANGH · Real-Time Price · USD
3.600
+0.100 (2.85%)
At close: May 29, 2026, 4:00 PM EDT
3.520
-0.080 (-2.22%)
After-hours: May 29, 2026, 7:36 PM EDT
Anghami Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.86 | 3.86 | 3.46 | 3.60 | 3.60 | 2.85% | 2,076 |
| May 28, 2026 | 3.28 | 3.50 | 3.28 | 3.50 | 3.50 | 6.08% | 3,219 |
| May 27, 2026 | 3.25 | 3.42 | 3.16 | 3.30 | 3.30 | 4.41% | 5,518 |
| May 26, 2026 | 3.07 | 3.39 | 3.00 | 3.16 | 3.16 | - | 12,098 |
| May 22, 2026 | 3.49 | 3.49 | 3.14 | 3.16 | 3.16 | -2.17% | 710 |
| May 21, 2026 | 3.26 | 3.32 | 3.23 | 3.23 | 3.23 | -3.87% | 1,679 |
| May 20, 2026 | 3.25 | 3.60 | 3.18 | 3.36 | 3.36 | -1.58% | 12,134 |
| May 19, 2026 | 3.24 | 3.50 | 3.10 | 3.41 | 3.41 | -2.18% | 9,681 |
| May 18, 2026 | 3.11 | 3.74 | 2.78 | 3.49 | 3.49 | - | 25,023 |
| May 15, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -3.32% | 804 |
| May 14, 2026 | 3.60 | 3.61 | 3.60 | 3.61 | 3.61 | - | 1,879 |
| May 13, 2026 | 3.36 | 3.79 | 3.00 | 3.61 | 3.61 | 9.06% | 19,943 |
| May 12, 2026 | 3.25 | 3.60 | 3.25 | 3.31 | 3.31 | 1.85% | 9,202 |
| May 11, 2026 | 3.35 | 3.50 | 3.25 | 3.25 | 3.25 | -7.67% | 10,131 |
| May 8, 2026 | 3.65 | 3.66 | 3.15 | 3.52 | 3.52 | -3.56% | 26,632 |
| May 7, 2026 | 3.18 | 3.66 | 3.18 | 3.65 | 3.65 | - | 2,000 |
| May 6, 2026 | 3.72 | 3.72 | 3.65 | 3.65 | 3.65 | -0.27% | 1,178 |
| May 5, 2026 | 3.74 | 3.80 | 3.53 | 3.66 | 3.66 | -1.88% | 5,176 |
| May 4, 2026 | 3.60 | 3.73 | 3.60 | 3.73 | 3.73 | 0.81% | 1,910 |
| May 1, 2026 | 3.90 | 3.90 | 3.60 | 3.70 | 3.70 | -5.13% | 2,473 |
| Apr 29, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.76% | 716 |
| Apr 28, 2026 | 3.60 | 3.93 | 3.60 | 3.93 | 3.93 | 2.34% | 5,528 |
| Apr 27, 2026 | 3.83 | 3.85 | 3.73 | 3.84 | 3.84 | -1.77% | 2,198 |
| Apr 24, 2026 | 3.65 | 3.91 | 3.65 | 3.91 | 3.91 | 2.60% | 1,391 |
| Apr 23, 2026 | 3.88 | 3.88 | 3.71 | 3.81 | 3.81 | 1.49% | 1,117 |
| Apr 22, 2026 | 3.65 | 3.82 | 3.65 | 3.75 | 3.75 | 0.10% | 2,585 |
| Apr 21, 2026 | 3.65 | 3.76 | 3.65 | 3.75 | 3.75 | 2.46% | 958 |
| Apr 20, 2026 | 3.72 | 3.93 | 3.62 | 3.66 | 3.66 | -6.87% | 4,909 |
| Apr 17, 2026 | 3.93 | 3.93 | 3.73 | 3.93 | 3.93 | -0.03% | 1,182 |
| Apr 16, 2026 | 3.73 | 3.93 | 3.73 | 3.93 | 3.93 | 5.62% | 923 |
| Apr 15, 2026 | 3.93 | 3.93 | 3.72 | 3.72 | 3.72 | -1.79% | 2,347 |
| Apr 14, 2026 | 3.88 | 3.88 | 3.79 | 3.79 | 3.79 | -3.81% | 1,257 |
| Apr 13, 2026 | 3.80 | 3.94 | 3.79 | 3.94 | 3.94 | -1.50% | 2,711 |
| Apr 10, 2026 | 4.06 | 4.06 | 3.99 | 4.00 | 4.00 | 4.17% | 3,737 |
| Apr 9, 2026 | 3.88 | 3.94 | 3.82 | 3.84 | 3.84 | -1.03% | 3,677 |
| Apr 8, 2026 | 3.60 | 3.88 | 3.60 | 3.88 | 3.88 | 7.42% | 6,470 |
| Apr 7, 2026 | 3.36 | 3.63 | 3.36 | 3.61 | 3.61 | -2.80% | 1,265 |
| Apr 6, 2026 | 3.30 | 3.72 | 3.30 | 3.72 | 3.72 | 8.34% | 1,029 |
| Apr 2, 2026 | 3.62 | 3.72 | 3.43 | 3.43 | 3.43 | 2.69% | 920 |
| Apr 1, 2026 | 3.74 | 3.74 | 3.34 | 3.34 | 3.34 | -11.17% | 697 |
| Mar 31, 2026 | 3.31 | 3.79 | 3.31 | 3.76 | 3.76 | 8.36% | 6,269 |
| Mar 30, 2026 | 3.64 | 3.64 | 3.34 | 3.47 | 3.47 | 5.15% | 1,623 |
| Mar 27, 2026 | 3.40 | 3.44 | 3.30 | 3.30 | 3.30 | -4.62% | 3,717 |
| Mar 26, 2026 | 3.41 | 3.48 | 3.40 | 3.46 | 3.46 | -1.19% | 11,436 |
| Mar 25, 2026 | 3.40 | 3.52 | 3.40 | 3.50 | 3.50 | -4.85% | 955 |
| Mar 24, 2026 | 3.25 | 3.68 | 3.20 | 3.68 | 3.68 | 15.72% | 5,505 |
| Mar 23, 2026 | 2.80 | 3.18 | 2.80 | 3.18 | 3.18 | 13.57% | 1,533 |
| Mar 20, 2026 | 3.20 | 3.20 | 2.80 | 2.80 | 2.80 | -12.50% | 5,519 |
| Mar 19, 2026 | 3.20 | 3.20 | 3.02 | 3.20 | 3.20 | 6.67% | 8,157 |
| Mar 18, 2026 | 2.91 | 3.08 | 2.91 | 3.00 | 3.00 | 0.33% | 8,811 |