Anghami Inc. (ANGH) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.82

$0.13 (-4.41%)

Last update: 04:00 PM EST

Day's range

$2.82

$2.94

5 DAY PERFORMANCE

-1.74%

1 MONTH PERFORMANCE

+1.08%

3 MONTH PERFORMANCE

-14.02%

6 MONTH PERFORMANCE

-50.79%

YEAR-TO-DATE PERFORMANCE

-65.78%

1 YEAR PERFORMANCE

-59.13%

Anghami Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/03/2025	$2.87	$2.93 (2.09%)	$2.94	$2.87	600	$15.49 M
12/02/2025	$2.86	$2.95 (3.15%)	$2.95	$2.80	6.60 K	$15.59 M
12/01/2025	$2.90	$2.95 (1.72%)	$2.95	$2.80	41.46 K	$15.59 M
11/28/2025	$2.89	$2.87 (-0.69%)	$2.89	$2.85	4.24 K	$15.17 M
11/26/2025	$2.94	$2.87 (-2.38%)	$2.94	$2.85	5.30 K	$15.17 M
11/25/2025	$2.90	$2.90 (0%)	$2.94	$2.90	8.58 K	$15.33 M
11/24/2025	$2.87	$2.90 (1.05%)	$2.90	$2.87	805	$15.33 M
11/21/2025	$2.90	$2.94 (1.38%)	$2.94	$2.85	3.90 K	$15.54 M
11/20/2025	$2.90	$2.90 (0%)	$2.90	$2.86	3.20 K	$15.33 M
11/19/2025	$2.79	$2.82 (1.08%)	$2.82	$2.79	1.00 K	$14.91 M
11/18/2025	$2.82	$2.82 (0%)	$2.82	$2.82	545	$14.91 M
11/17/2025	$2.86	$2.84 (-0.7%)	$2.86	$2.84	3.70 K	$15.01 M
11/14/2025	$2.92	$2.90 (-0.68%)	$2.92	$2.81	3.70 K	$15.33 M
11/13/2025	$2.83	$2.92 (3.18%)	$2.92	$2.80	3.81 K	$15.44 M
11/12/2025	$2.85	$2.81 (-1.4%)	$2.85	$2.81	2.54 K	$14.85 M
11/11/2025	$2.79	$2.79 (0%)	$2.82	$2.77	3.23 K	$14.75 M
11/10/2025	$2.80	$2.80 (0%)	$2.81	$2.79	6.50 K	$14.80 M
11/07/2025	$2.80	$2.80 (0%)	$2.81	$2.73	16.30 K	$14.80 M
11/06/2025	$2.84	$2.80 (-1.41%)	$2.84	$2.77	4.15 K	$14.80 M
11/05/2025	$2.84	$2.84 (0%)	$2.84	$2.79	2.50 K	$15.01 M
11/04/2025	$2.79	$2.79 (0%)	$2.79	$2.79	1.52 K	$14.75 M
11/03/2025	$2.82	$2.85 (1.06%)	$2.85	$2.81	4.00 K	$15.07 M
10/31/2025	$2.82	$2.84 (0.71%)	$2.85	$2.79	2.00 K	$15.01 M
10/30/2025	$2.90	$2.88 (-0.69%)	$2.90	$2.85	3.10 K	$15.22 M
10/29/2025	$2.82	$2.90 (2.84%)	$2.93	$2.79	3.84 K	$15.33 M
10/28/2025	$2.95	$2.94 (-0.34%)	$2.95	$2.93	18.00 K	$15.54 M
10/27/2025	$2.80	$2.87 (2.5%)	$2.93	$2.80	8.93 K	$15.17 M
10/24/2025	$2.78	$2.85 (2.52%)	$2.85	$2.75	6.40 K	$15.07 M
10/23/2025	$2.71	$2.80 (3.32%)	$2.80	$2.71	3.99 K	$14.80 M
10/22/2025	$2.53	$2.76 (9.09%)	$2.77	$2.53	4.80 K	$14.59 M
10/21/2025	$2.85	$2.91 (2.11%)	$2.94	$2.77	2.90 K	$15.38 M
10/20/2025	$2.80	$2.95 (5.36%)	$2.95	$2.80	5.73 K	$15.59 M
10/17/2025	$2.80	$2.84 (1.43%)	$2.85	$2.80	5.51 K	$15.01 M
10/16/2025	$2.81	$2.75 (-2.14%)	$2.86	$2.75	13.13 K	$14.54 M
10/15/2025	$2.91	$2.86 (-1.72%)	$2.91	$2.86	735	$15.12 M
10/14/2025	$2.85	$2.86 (0.35%)	$2.87	$2.75	6.90 K	$15.12 M
10/13/2025	$2.88	$2.92 (1.39%)	$2.93	$2.75	7.50 K	$15.44 M
10/10/2025	$2.94	$2.88 (-2.04%)	$2.95	$2.80	17.37 K	$15.22 M
10/09/2025	$3.00	$2.98 (-0.67%)	$3.00	$2.91	9.35 K	$15.75 M
10/08/2025	$2.95	$3.00 (1.69%)	$3.00	$2.93	26.15 K	$15.86 M
10/07/2025	$2.92	$3.00 (2.74%)	$3.00	$2.92	2.50 K	$15.86 M
10/06/2025	$2.95	$3.07 (4.07%)	$3.10	$2.95	7.31 K	$16.23 M
10/03/2025	$2.94	$2.99 (1.7%)	$3.00	$2.94	1.16 K	$15.81 M
10/02/2025	$2.95	$2.99 (1.36%)	$3.00	$2.92	3.72 K	$15.81 M
10/01/2025	$2.86	$2.95 (3.15%)	$2.95	$2.86	4.60 K	$15.59 M
09/30/2025	$2.83	$2.95 (4.24%)	$2.96	$2.83	6.31 K	$15.59 M
09/29/2025	$2.87	$2.96 (3.14%)	$2.98	$2.82	6.45 K	$15.65 M
09/26/2025	$3.03	$2.95 (-2.64%)	$3.03	$2.88	4.62 K	$15.59 M
09/25/2025	$2.97	$2.98 (0.34%)	$3.00	$2.82	7.12 K	$15.75 M
09/24/2025	$3.00	$2.98 (-0.67%)	$3.06	$2.98	3.30 K	$15.75 M
09/23/2025	$2.95	$2.92 (-1.02%)	$3.00	$2.82	22.40 K	$15.44 M
09/22/2025	$3.02	$2.98 (-1.32%)	$3.04	$2.95	12.63 K	$15.75 M
09/19/2025	$3.11	$3.10 (-0.32%)	$3.17	$2.90	19.92 K	$16.39 M
09/18/2025	$3.16	$3.14 (-0.63%)	$3.17	$3.14	2.51 K	$16.60 M
09/17/2025	$3.19	$3.24 (1.57%)	$3.40	$3.15	12.60 K	$17.13 M
09/16/2025	$3.38	$3.21 (-5.03%)	$3.38	$3.15	6.50 K	$16.97 M
09/15/2025	$3.14	$3.24 (3.18%)	$3.27	$3.14	5.37 K	$17.13 M
09/12/2025	$3.18	$3.23 (1.57%)	$3.35	$3.18	1.70 K	$17.07 M
09/11/2025	$3.21	$3.18 (-0.93%)	$3.23	$3.04	3.60 K	$16.81 M
09/10/2025	$3.00	$3.28 (9.33%)	$3.28	$2.95	36.14 K	$17.34 M
09/09/2025	$3.01	$3.12 (3.65%)	$3.16	$2.91	26.85 K	$16.49 M
09/08/2025	$3.31	$3.16 (-4.53%)	$3.34	$3.14	8.00 K	$16.70 M
09/05/2025	$3.30	$3.30 (0%)	$3.32	$2.82	10.40 K	$17.44 M
09/04/2025	$3.36	$3.28 (-2.38%)	$3.46	$3.13	13.70 K	$17.34 M