Anghami Inc. (ANGH)
NASDAQ: ANGH · Real-Time Price · USD
3.410
-1.790 (-34.42%)
At close: Jun 26, 2026, 4:00 PM EDT
3.330
-0.080 (-2.35%)
After-hours: Jun 26, 2026, 5:34 PM EDT
Anghami Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.54 | 4.67 | 3.30 | 3.41 | 3.41 | -34.42% | 148,243 |
| 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% | 12,958 |
| Jun 23, 2026 | 4.84 | 5.25 | 4.83 | 5.25 | 5.25 | 8.47% | 16,297 |
| Jun 22, 2026 | 5.56 | 5.64 | 4.81 | 4.84 | 4.84 | -14.94% | 23,617 |
| Jun 18, 2026 | 5.72 | 5.89 | 5.65 | 5.69 | 5.69 | -3.56% | 6,162 |
| Jun 17, 2026 | 5.50 | 5.91 | 5.30 | 5.90 | 5.90 | 2.25% | 7,294 |
| Jun 16, 2026 | 5.58 | 5.77 | 5.25 | 5.77 | 5.77 | 4.15% | 4,951 |
| Jun 15, 2026 | 5.80 | 6.36 | 5.01 | 5.54 | 5.54 | -1.95% | 47,953 |
| Jun 12, 2026 | 4.59 | 7.89 | 4.59 | 5.65 | 5.65 | 13.68% | 271,722 |
| Jun 11, 2026 | 4.37 | 4.98 | 4.11 | 4.97 | 4.97 | 16.39% | 10,988 |
| 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% | 18,881 |
| Jun 8, 2026 | 3.33 | 3.79 | 3.33 | 3.78 | 3.78 | 8.00% | 2,458 |
| 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% | 4,897 |
| Jun 3, 2026 | 3.24 | 3.70 | 3.24 | 3.60 | 3.60 | - | 11,105 |
| Jun 2, 2026 | 3.44 | 3.81 | 3.35 | 3.60 | 3.60 | -0.28% | 7,880 |
| Jun 1, 2026 | 3.69 | 3.69 | 3.60 | 3.61 | 3.61 | 0.28% | 6,105 |
| 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 |
| Mar 17, 2026 | 2.85 | 2.99 | 2.85 | 2.99 | 2.99 | - | 1,416 |
| Mar 16, 2026 | 2.75 | 2.99 | 2.75 | 2.99 | 2.99 | 9.52% | 1,167 |
| Mar 13, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -9.51% | 933 |
| Mar 12, 2026 | 2.74 | 3.02 | 2.55 | 3.02 | 3.02 | 11.44% | 7,147 |
| Mar 11, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 1.40% | 1,033 |
| Mar 10, 2026 | 2.74 | 3.01 | 2.67 | 2.67 | 2.67 | -2.91% | 6,439 |
| Mar 9, 2026 | 2.73 | 2.97 | 2.61 | 2.75 | 2.75 | -9.15% | 3,217 |
| Mar 6, 2026 | 2.46 | 3.03 | 2.46 | 3.03 | 3.03 | 15.10% | 4,941 |
| Mar 5, 2026 | 2.90 | 2.90 | 2.63 | 2.63 | 2.63 | -6.55% | 1,853 |
| Mar 4, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -3.62% | 761 |
| Mar 3, 2026 | 2.90 | 3.03 | 2.68 | 2.92 | 2.92 | - | 5,290 |
| Mar 2, 2026 | 2.91 | 3.00 | 2.79 | 2.92 | 2.92 | -2.67% | 3,094 |
| Feb 27, 2026 | 2.95 | 3.04 | 2.84 | 3.00 | 3.00 | 1.35% | 6,569 |
| Feb 26, 2026 | 2.64 | 3.10 | 2.64 | 2.96 | 2.96 | 12.55% | 4,312 |
| Feb 25, 2026 | 2.65 | 2.71 | 2.63 | 2.63 | 2.63 | 1.15% | 9,054 |
| Feb 24, 2026 | 2.58 | 2.71 | 2.58 | 2.60 | 2.60 | 0.39% | 1,071 |
| Feb 23, 2026 | 2.80 | 2.98 | 2.51 | 2.59 | 2.59 | -4.78% | 10,651 |
| Feb 20, 2026 | 2.44 | 3.22 | 2.44 | 2.72 | 2.72 | 15.25% | 44,872 |
| Feb 19, 2026 | 2.38 | 2.79 | 2.36 | 2.36 | 2.36 | -7.81% | 30,167 |
| Feb 18, 2026 | 2.41 | 2.59 | 2.34 | 2.56 | 2.56 | 8.94% | 4,974 |
| Feb 17, 2026 | 2.36 | 2.71 | 2.29 | 2.35 | 2.35 | 3.52% | 21,148 |
| Feb 13, 2026 | 2.32 | 2.37 | 2.27 | 2.27 | 2.27 | -3.40% | 8,469 |
| Feb 12, 2026 | 2.43 | 2.48 | 2.35 | 2.35 | 2.35 | -1.26% | 2,808 |
| Feb 11, 2026 | 2.35 | 2.41 | 2.35 | 2.38 | 2.38 | -2.46% | 5,545 |
| Feb 10, 2026 | 2.41 | 2.44 | 2.35 | 2.44 | 2.44 | 1.24% | 8,335 |
| Feb 9, 2026 | 2.35 | 2.43 | 2.35 | 2.41 | 2.41 | 3.43% | 10,142 |
| Feb 6, 2026 | 2.45 | 2.45 | 2.33 | 2.33 | 2.33 | -4.51% | 8,192 |
| Feb 5, 2026 | 2.52 | 2.52 | 2.29 | 2.44 | 2.44 | -3.94% | 15,019 |
| Feb 4, 2026 | 2.51 | 2.59 | 2.47 | 2.54 | 2.54 | -0.78% | 6,173 |
| Feb 3, 2026 | 2.58 | 2.61 | 2.53 | 2.56 | 2.56 | -4.12% | 5,938 |
| Feb 2, 2026 | 2.70 | 2.70 | 2.55 | 2.67 | 2.67 | -1.48% | 14,701 |