Skip to main content
Anghami Inc. (ANGH)
NASDAQ: ANGH · Real-Time Price · USD
2.970
-0.057 (-1.89%)
At close: Mar 9, 2026, 4:00 PM EDT
2.750
-0.220 (-7.40%)
After-hours: Mar 9, 2026, 4:00 PM EDT

Anghami Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.732.902.612.90--4.20%2,114
Mar 6, 20262.463.032.463.033.0315.10%4,908
Mar 5, 20262.902.902.632.632.63-6.54%1,422
Mar 4, 20262.812.812.812.812.81-3.63%761
Mar 3, 20262.903.032.682.922.92-5,285
Mar 2, 20262.913.002.792.922.92-2.67%3,093
Feb 27, 20262.953.042.843.003.001.35%6,569
Feb 26, 20262.643.102.642.962.9612.55%4,312
Feb 25, 20262.652.712.632.632.631.15%9,054
Feb 24, 20262.582.712.582.602.600.39%1,071
Feb 23, 20262.802.982.512.592.59-4.78%10,651
Feb 20, 20262.443.222.442.722.7215.25%44,872
Feb 19, 20262.382.792.362.362.36-7.81%30,167
Feb 18, 20262.412.592.342.562.568.94%4,974
Feb 17, 20262.362.712.292.352.353.52%21,148
Feb 13, 20262.322.372.272.272.27-3.40%8,469
Feb 12, 20262.432.482.352.352.35-1.26%2,808
Feb 11, 20262.352.412.352.382.38-2.46%5,545
Feb 10, 20262.412.442.352.442.441.24%8,335
Feb 9, 20262.352.432.352.412.413.43%10,142
Feb 6, 20262.452.452.332.332.33-4.51%8,192
Feb 5, 20262.522.522.292.442.44-3.94%15,019
Feb 4, 20262.512.592.472.542.54-0.78%6,173
Feb 3, 20262.582.612.532.562.56-4.12%5,938
Feb 2, 20262.702.702.552.672.67-1.48%14,701
Jan 30, 20262.702.772.622.712.71-0.73%6,907
Jan 29, 20262.812.922.622.732.73-1.09%23,986
Jan 28, 20262.773.062.672.762.76-1.08%8,970
Jan 27, 20262.782.972.712.792.791.09%18,238
Jan 26, 20262.852.972.682.762.76-1.43%13,548
Jan 23, 20262.783.272.762.802.800.72%40,026
Jan 22, 20262.893.092.702.782.78-0.71%86,395
Jan 21, 20263.063.122.572.802.80-10.26%63,361
Jan 20, 20263.513.523.073.123.12-12.85%35,306
Jan 16, 20263.623.713.583.583.58-2.98%12,401
Jan 15, 20263.553.723.513.693.692.22%13,712
Jan 14, 20263.593.663.453.613.61-1.37%24,396
Jan 13, 20263.463.973.363.663.665.78%100,391
Jan 12, 20263.803.813.433.463.46-11.51%50,044
Jan 9, 20264.184.203.633.913.91-7.57%39,075
Jan 8, 20264.014.323.874.234.234.96%95,980
Jan 7, 20264.354.473.814.034.03-13.33%149,641
Jan 6, 20263.605.273.604.654.6529.17%1,450,723
Jan 5, 20263.934.183.353.603.60-10.00%448,247
Jan 2, 20263.674.203.534.004.006.10%1,562,650
Dec 31, 20254.094.193.563.773.7762.50%43,264,127
Dec 30, 20252.392.492.302.322.32-4.13%1,885,765
Dec 29, 20252.422.512.392.422.42-0.82%6,825
Dec 26, 20252.512.612.402.442.44-4.50%5,035
Dec 24, 20252.592.712.462.562.56-1.73%8,270
Dec 23, 20252.292.632.282.602.605.91%40,460
Dec 22, 20252.592.652.252.462.46-1.01%132,029
Dec 19, 20252.602.772.422.482.482.48%50,414
Dec 18, 20252.562.742.412.422.42-4.35%4,100
Dec 17, 20252.422.652.422.532.532.02%6,463
Dec 16, 20252.532.532.442.482.480.94%2,172
Dec 15, 20252.512.522.422.462.46-2.50%6,680
Dec 12, 20252.462.732.462.522.520.40%2,982
Dec 11, 20252.592.702.512.512.51-5,966
Dec 10, 20252.752.822.502.512.51-8.73%15,118
Dec 9, 20252.792.852.752.752.75-1.68%15,641
Dec 8, 20252.982.982.762.802.80-6.14%36,067
Dec 5, 20252.923.002.902.982.981.71%9,951
Dec 4, 20252.902.952.902.932.93-9,787
Dec 3, 20252.872.942.872.932.93-0.68%690
Dec 2, 20252.862.952.802.952.95-6,741
Dec 1, 20252.902.952.802.952.952.75%41,460
Nov 28, 20252.892.902.852.872.870.03%4,238
Nov 26, 20252.942.942.852.872.87-1.03%5,279
Nov 25, 20252.902.942.902.902.90-8,578
Nov 24, 20252.872.902.872.902.90-1.36%805
Nov 21, 20252.902.942.852.942.941.38%3,869
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