Skip to main content
Anghami Inc. (ANGH)
NASDAQ: ANGH · Real-Time Price · USD
2.980
+0.050 (1.71%)
At close: Dec 5, 2025, 4:00 PM EST
3.000
+0.020 (0.67%)
After-hours: Dec 5, 2025, 5:25 PM EST

Anghami Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.923.002.902.982.981.71%9,876
Dec 4, 20252.902.952.902.932.93-9,787
Dec 3, 20252.872.942.872.932.93-0.68%638
Dec 2, 20252.862.952.802.952.95-6,630
Dec 1, 20252.902.952.802.952.952.75%41,385
Nov 28, 20252.892.902.852.872.870.03%4,238
Nov 26, 20252.942.942.852.872.87-1.03%5,274
Nov 25, 20252.902.942.902.902.90-7,685
Nov 24, 20252.872.902.872.902.90-1.36%805
Nov 21, 20252.902.942.852.942.941.38%3,866
Nov 20, 20252.902.902.862.902.902.80%3,190
Nov 19, 20252.792.822.792.822.82-0.14%976
Nov 18, 20252.832.832.832.832.82-0.67%545
Nov 17, 20252.862.862.842.842.84-1.93%3,699
Nov 14, 20252.922.922.812.902.90-0.68%3,657
Nov 13, 20252.832.922.802.922.923.91%3,814
Nov 12, 20252.852.852.812.812.810.72%2,540
Nov 11, 20252.792.822.772.792.79-0.18%3,231
Nov 10, 20252.802.812.792.802.80-6,485
Nov 7, 20252.802.812.732.802.80-0.18%16,266
Nov 6, 20252.842.842.772.802.80-1.23%4,146
Nov 5, 20252.842.842.792.842.841.61%2,469
Nov 4, 20252.792.792.792.792.79-2.11%1,517
Nov 3, 20252.822.852.812.852.850.32%3,984
Oct 31, 20252.822.852.792.842.84-1.35%2,000
Oct 30, 20252.902.902.852.882.88-0.69%3,068
Oct 29, 20252.822.932.792.902.90-1.36%3,835
Oct 28, 20252.952.952.932.942.942.44%17,983
Oct 27, 20252.802.932.802.872.870.70%8,926
Oct 24, 20252.782.852.752.852.851.79%6,355
Oct 23, 20252.712.802.712.802.801.45%3,906
Oct 22, 20252.532.772.532.762.76-5.15%4,762
Oct 21, 20252.852.942.772.912.91-1.36%2,889
Oct 20, 20252.802.952.802.952.953.87%5,731
Oct 17, 20252.802.852.802.842.843.27%5,505
Oct 16, 20252.812.862.752.752.75-3.85%13,132
Oct 15, 20252.912.912.862.862.860.18%735
Oct 14, 20252.852.872.752.862.86-2.23%6,893
Oct 13, 20252.882.932.752.922.921.39%7,493
Oct 10, 20252.942.952.802.882.88-3.36%17,365
Oct 9, 20253.003.002.912.982.98-0.67%9,347
Oct 8, 20252.953.002.933.003.00-26,146
Oct 7, 20252.923.002.923.003.00-2.28%2,479
Oct 6, 20252.953.102.953.073.072.68%7,311
Oct 3, 20252.943.002.942.992.99-1,159
Oct 2, 20252.953.002.922.992.991.36%3,627
Oct 1, 20252.862.952.862.952.95-4,589
Sep 30, 20252.832.962.832.952.95-0.34%6,229
Sep 29, 20252.872.982.822.962.960.34%6,447
Sep 26, 20253.033.032.882.952.95-1.01%4,622
Sep 25, 20252.973.002.822.982.98-7,120
Sep 24, 20253.003.062.982.982.982.05%3,295
Sep 23, 20252.953.002.822.922.92-2.01%22,297
Sep 22, 20253.023.042.952.982.98-3.87%12,634
Sep 19, 20253.113.172.903.103.10-1.27%19,921
Sep 18, 20253.163.173.143.143.14-3.09%2,511
Sep 17, 20253.193.403.153.243.240.93%12,572
Sep 16, 20253.383.383.153.213.21-0.93%6,458
Sep 15, 20253.143.273.143.243.240.31%4,413
Sep 12, 20253.183.353.183.233.231.54%1,665
Sep 11, 20253.213.233.043.183.18-3.02%3,594
Sep 10, 20253.003.282.953.283.285.09%36,135
Sep 9, 20253.013.162.913.123.12-1.30%26,207
Sep 8, 20253.313.353.143.163.16-4.18%8,002
Sep 5, 20253.303.322.823.303.300.61%10,387
Sep 4, 20253.363.463.133.283.28-0.30%13,671
Sep 3, 20253.103.353.103.293.295.45%21,833
Sep 2, 20253.143.533.083.123.12-0.64%44,381
Aug 29, 20253.283.403.103.143.14-2.94%14,180
Aug 28, 20253.333.343.193.243.24-4.15%5,638
Aug 27, 20253.253.483.063.383.384.62%14,441
Aug 26, 20253.133.503.053.233.232.74%22,174
Aug 25, 20253.073.213.073.143.14-6,121
Aug 22, 20253.103.213.073.143.142.28%3,982
Aug 21, 20253.143.143.013.073.07-2.85%5,723
Aug 20, 20253.243.273.003.163.16-4.24%12,253
Aug 19, 20253.433.433.303.303.30-3,336
Aug 18, 20253.273.523.203.303.300.92%21,326
Aug 15, 20253.223.443.193.273.27-0.61%14,685
Aug 14, 20253.243.543.203.293.290.61%64,158
Aug 13, 20253.113.413.033.273.27-15,245
Aug 12, 20253.243.333.093.273.271.52%13,824
Aug 11, 20253.303.463.043.223.22-2.39%36,807
Aug 8, 20253.463.463.103.303.30-2.71%16,140
Aug 7, 20253.533.623.243.393.39-0.53%13,396
Aug 6, 20253.503.633.363.413.41-4.19%16,283
Aug 5, 20253.633.973.513.563.56-3.21%47,725
Aug 4, 20253.003.923.003.683.6818.77%90,208
Aug 1, 20253.513.602.533.103.10-8.97%85,116
Jul 31, 20253.984.293.403.403.40-16.17%39,463
Jul 30, 20255.005.454.004.064.06-24.88%110,950
Jul 29, 20255.506.775.045.405.40-14.86%284,757
Jul 28, 20256.107.055.806.346.3440.82%3,655,521
Jul 25, 20254.554.754.454.514.51-3.22%1,264,769
Jul 24, 20254.504.704.404.664.663.44%3,800
Jul 23, 20254.755.004.364.504.50-9.86%10,753
Jul 22, 20255.005.104.574.994.992.93%46,386
Jul 21, 20254.804.974.804.854.85-0.27%257,951
Jul 18, 20255.605.604.804.864.86-16.87%3,765
Jul 17, 20254.945.854.925.855.8515.27%2,032