Anghami Inc. (ANGH)
NASDAQ: ANGH · Real-Time Price · USD
3.320
-0.080 (-2.35%)
Jul 31, 2026, 11:29 AM EDT - Market open
Anghami Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 3.58 | 3.68 | 3.28 | 3.40 | 3.40 | -7.69% | 24,375 |
| Jul 29, 2026 | 3.66 | 3.91 | 3.37 | 3.68 | 3.68 | 0.64% | 60,446 |
| Jul 28, 2026 | 3.52 | 4.00 | 3.33 | 3.66 | 3.66 | 0.55% | 117,229 |
| Jul 27, 2026 | 3.43 | 3.64 | 3.31 | 3.64 | 3.64 | 7.37% | 19,619 |
| Jul 24, 2026 | 3.33 | 3.39 | 3.33 | 3.39 | 3.39 | 2.11% | 621 |
| Jul 23, 2026 | 3.31 | 3.32 | 3.31 | 3.32 | 3.32 | -0.30% | 508 |
| Jul 22, 2026 | 3.30 | 3.40 | 3.21 | 3.33 | 3.33 | -2.06% | 47,634 |
| Jul 21, 2026 | 3.31 | 3.40 | 3.25 | 3.40 | 3.40 | - | 60,530 |
| Jul 20, 2026 | 3.25 | 3.40 | 3.08 | 3.40 | 3.40 | 3.94% | 13,865 |
| Jul 17, 2026 | 3.22 | 3.31 | 3.21 | 3.27 | 3.27 | -3.79% | 4,384 |
| Jul 16, 2026 | 3.12 | 3.40 | 3.10 | 3.40 | 3.40 | 2.72% | 28,765 |
| Jul 15, 2026 | 3.31 | 3.31 | 3.07 | 3.31 | 3.31 | 0.30% | 7,783 |
| Jul 14, 2026 | 3.09 | 3.40 | 3.09 | 3.30 | 3.30 | -0.30% | 59,004 |
| Jul 13, 2026 | 3.26 | 3.40 | 3.09 | 3.31 | 3.31 | -2.07% | 169,581 |
| Jul 10, 2026 | 3.20 | 3.40 | 3.20 | 3.38 | 3.38 | -0.59% | 4,823 |
| Jul 9, 2026 | 3.32 | 3.40 | 3.32 | 3.40 | 3.40 | - | 1,349 |
| Jul 8, 2026 | 3.24 | 3.45 | 3.24 | 3.40 | 3.40 | 1.49% | 3,863 |
| Jul 7, 2026 | 3.50 | 3.50 | 3.35 | 3.35 | 3.35 | -9.16% | 1,779 |
| Jul 6, 2026 | 3.39 | 4.13 | 3.35 | 3.69 | 3.69 | 5.37% | 156,974 |
| Jul 2, 2026 | 3.27 | 3.50 | 3.00 | 3.50 | 3.50 | 7.69% | 40,546 |
| Jul 1, 2026 | 3.28 | 3.28 | 3.18 | 3.25 | 3.25 | 0.31% | 12,569 |
| Jun 30, 2026 | 3.27 | 3.40 | 3.22 | 3.24 | 3.24 | -2.99% | 74,495 |
| Jun 29, 2026 | 3.35 | 3.42 | 2.98 | 3.34 | 3.34 | -2.05% | 38,110 |
| Jun 26, 2026 | 4.54 | 4.67 | 3.30 | 3.41 | 3.41 | -34.42% | 150,215 |
| Jun 25, 2026 | 5.50 | 5.50 | 4.82 | 5.20 | 5.20 | -3.35% | 43,845 |
| Jun 24, 2026 | 5.04 | 5.39 | 4.78 | 5.38 | 5.38 | 2.48% | 12,962 |
| Jun 23, 2026 | 4.84 | 5.25 | 4.83 | 5.25 | 5.25 | 8.47% | 16,381 |
| Jun 22, 2026 | 5.56 | 5.64 | 4.81 | 4.84 | 4.84 | -14.94% | 23,619 |
| Jun 18, 2026 | 5.72 | 5.89 | 5.65 | 5.69 | 5.69 | -3.56% | 6,165 |
| Jun 17, 2026 | 5.50 | 5.91 | 5.30 | 5.90 | 5.90 | 2.25% | 7,463 |
| Jun 16, 2026 | 5.58 | 5.77 | 5.25 | 5.77 | 5.77 | 4.15% | 5,002 |
| Jun 15, 2026 | 5.80 | 6.36 | 5.01 | 5.54 | 5.54 | -1.95% | 48,124 |
| Jun 12, 2026 | 4.59 | 7.89 | 4.59 | 5.65 | 5.65 | 13.68% | 278,502 |
| Jun 11, 2026 | 4.37 | 4.98 | 4.11 | 4.97 | 4.97 | 16.39% | 11,084 |
| Jun 10, 2026 | 4.30 | 4.59 | 4.15 | 4.27 | 4.27 | -0.70% | 25,103 |
| Jun 9, 2026 | 3.39 | 4.30 | 3.37 | 4.30 | 4.30 | 13.76% | 19,023 |
| Jun 8, 2026 | 3.33 | 3.79 | 3.33 | 3.78 | 3.78 | 8.00% | 5,320 |
| Jun 5, 2026 | 3.55 | 3.55 | 3.21 | 3.50 | 3.50 | -1.13% | 2,401 |
| Jun 4, 2026 | 3.34 | 3.54 | 3.34 | 3.54 | 3.54 | -1.67% | 4,917 |
| Jun 3, 2026 | 3.24 | 3.70 | 3.24 | 3.60 | 3.60 | - | 11,109 |
| Jun 2, 2026 | 3.44 | 3.81 | 3.35 | 3.60 | 3.60 | -0.28% | 7,890 |
| Jun 1, 2026 | 3.69 | 3.69 | 3.60 | 3.61 | 3.61 | 0.28% | 6,109 |
| May 29, 2026 | 3.86 | 3.86 | 3.46 | 3.60 | 3.60 | 2.85% | 2,101 |
| May 28, 2026 | 3.28 | 3.50 | 3.28 | 3.50 | 3.50 | 6.08% | 3,229 |
| May 27, 2026 | 3.25 | 3.42 | 3.16 | 3.30 | 3.30 | 4.41% | 5,519 |
| May 26, 2026 | 3.07 | 3.39 | 3.00 | 3.16 | 3.16 | - | 14,116 |
| May 22, 2026 | 3.49 | 3.49 | 3.14 | 3.16 | 3.16 | -2.17% | 732 |
| May 21, 2026 | 3.26 | 3.32 | 3.23 | 3.23 | 3.23 | -3.87% | 1,683 |
| 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 |