-
5 DAY PERFORMANCE
-1.07% -
1 MONTH PERFORMANCE
-3.09% -
3 MONTH PERFORMANCE
-19.05% -
6 MONTH PERFORMANCE
-56.41% -
YEAR-TO-DATE PERFORMANCE
-18.27% -
1 YEAR PERFORMANCE
+24.82%
Anghami Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.85 | $0.85 (-0.04%) | $0.85 | $0.76 | 88,686 | $22.82 M |
| 09/27/2024 | $0.84 | $0.84 (0%) | $0.86 | $0.84 | 12,700 | $22.56 M |
| 09/26/2024 | $0.88 | $0.86 (-2.36%) | $0.88 | $0.86 | 5,900 | $23.08 M |
| 09/25/2024 | $0.88 | $0.88 (-0.57%) | $0.88 | $0.84 | 8,723 | $23.50 M |
| 09/24/2024 | $0.86 | $0.88 (2.33%) | $0.88 | $0.83 | 9,400 | $23.64 M |
| 09/23/2024 | $0.86 | $0.82 (-4.53%) | $0.86 | $0.82 | 14,359 | $22.05 M |
| 09/20/2024 | $0.84 | $0.86 (2.99%) | $0.87 | $0.83 | 10,033 | $23.10 M |
| 09/19/2024 | $0.83 | $0.88 (5.29%) | $0.88 | $0.83 | 17,000 | $23.50 M |
| 09/18/2024 | $0.88 | $0.88 (0%) | $0.88 | $0.84 | 3,538 | $23.61 M |
| 09/17/2024 | $0.88 | $0.88 (0.01%) | $0.88 | $0.83 | 12,322 | $23.64 M |
| 09/16/2024 | $0.87 | $0.86 (-1.73%) | $0.88 | $0.82 | 19,338 | $23.04 M |
| 09/13/2024 | $0.88 | $0.83 (-6.11%) | $0.88 | $0.83 | 10,327 | $22.29 M |
| 09/12/2024 | $0.82 | $0.83 (1.22%) | $0.89 | $0.82 | 5,600 | $22.29 M |
| 09/11/2024 | $0.84 | $0.84 (-0.25%) | $0.84 | $0.84 | 2,700 | $22.57 M |
| 09/10/2024 | $0.86 | $0.84 (-3.42%) | $0.86 | $0.83 | 13,800 | $22.43 M |
| 09/09/2024 | $0.89 | $0.87 (-3.2%) | $0.90 | $0.87 | 11,730 | $23.23 M |
| 09/06/2024 | $0.89 | $0.86 (-3.37%) | $0.90 | $0.85 | 7,800 | $23.10 M |
| 09/05/2024 | $0.91 | $0.88 (-3.54%) | $0.95 | $0.83 | 14,706 | $23.61 M |
| 09/04/2024 | $0.87 | $0.83 (-4.6%) | $0.87 | $0.83 | 11,900 | $22.29 M |
| 09/03/2024 | $0.86 | $0.86 (0.36%) | $0.92 | $0.86 | 9,200 | $23.18 M |
| 08/30/2024 | $0.88 | $0.88 (-0.33%) | $0.93 | $0.86 | 5,239 | $23.56 M |
| 08/29/2024 | $0.91 | $0.88 (-3.73%) | $0.93 | $0.88 | 3,500 | $23.56 M |
| 08/28/2024 | $0.93 | $0.90 (-3.04%) | $0.93 | $0.88 | 1,546 | $24.17 M |
| 08/27/2024 | $0.86 | $0.90 (4.65%) | $0.90 | $0.86 | 11,700 | $24.17 M |
| 08/26/2024 | $0.90 | $0.87 (-3.31%) | $0.90 | $0.85 | 4,945 | $23.37 M |
| 08/23/2024 | $0.88 | $0.88 (0.11%) | $0.90 | $0.82 | 16,136 | $23.66 M |
| 08/22/2024 | $0.86 | $0.86 (0.01%) | $0.90 | $0.85 | 5,831 | $23.10 M |
| 08/21/2024 | $0.89 | $0.85 (-4.16%) | $0.90 | $0.85 | 4,113 | $22.88 M |
| 08/20/2024 | $0.88 | $0.85 (-3.07%) | $0.90 | $0.85 | 9,700 | $22.83 M |
| 08/19/2024 | $0.87 | $0.85 (-2.28%) | $0.90 | $0.85 | 12,045 | $22.84 M |
| 08/16/2024 | $0.93 | $0.83 (-10.53%) | $0.93 | $0.83 | 12,768 | $22.35 M |
| 08/15/2024 | $0.86 | $0.91 (5.81%) | $0.95 | $0.86 | 7,211 | $24.44 M |
| 08/14/2024 | $0.93 | $0.85 (-8.6%) | $0.94 | $0.85 | 12,200 | $22.83 M |
| 08/13/2024 | $0.86 | $0.90 (4.42%) | $0.94 | $0.85 | 1,400 | $24.12 M |
| 08/12/2024 | $0.84 | $0.87 (3.81%) | $0.95 | $0.84 | 3,302 | $23.42 M |
| 08/09/2024 | $0.83 | $0.90 (8.66%) | $0.92 | $0.83 | 24,900 | $24.17 M |
| 08/08/2024 | $0.88 | $0.88 (0%) | $0.88 | $0.87 | 3,017 | $23.64 M |
| 08/07/2024 | $0.85 | $0.87 (2.35%) | $0.89 | $0.82 | 11,236 | $23.37 M |
| 08/06/2024 | $0.89 | $0.87 (-2.24%) | $0.94 | $0.87 | 4,709 | $23.37 M |
| 08/05/2024 | $0.90 | $0.89 (-1.11%) | $0.97 | $0.72 | 54,100 | $23.91 M |
| 08/02/2024 | $0.93 | $0.94 (0.54%) | $0.95 | $0.92 | 23,100 | $25.11 M |
| 08/01/2024 | $0.93 | $0.97 (4.29%) | $0.97 | $0.93 | 11,600 | $26.05 M |
| 07/31/2024 | $0.96 | $0.95 (-0.63%) | $0.98 | $0.94 | 6,800 | $25.52 M |
| 07/30/2024 | $0.94 | $0.97 (3.19%) | $0.98 | $0.93 | 6,900 | $26.05 M |
| 07/29/2024 | $0.99 | $0.97 (-2.03%) | $0.99 | $0.94 | 9,204 | $25.93 M |
| 07/26/2024 | $0.97 | $0.98 (0.82%) | $1.01 | $0.96 | 7,346 | $26.27 M |
| 07/25/2024 | $0.96 | $0.98 (1.87%) | $0.98 | $0.96 | 12,200 | $26.35 M |
| 07/24/2024 | $0.99 | $0.96 (-3.03%) | $1.00 | $0.95 | 13,217 | $25.79 M |
| 07/23/2024 | $0.96 | $0.97 (1.04%) | $1.08 | $0.95 | 25,803 | $26.05 M |
| 07/22/2024 | $0.95 | $0.97 (2.11%) | $0.99 | $0.95 | 12,015 | $26.05 M |
| 07/19/2024 | $0.96 | $0.96 (0.28%) | $0.96 | $0.95 | 7,787 | $25.86 M |
| 07/18/2024 | $0.95 | $0.96 (1.05%) | $0.97 | $0.95 | 3,359 | $25.79 M |
| 07/17/2024 | $0.95 | $0.97 (1.84%) | $0.98 | $0.95 | 21,369 | $25.99 M |
| 07/16/2024 | $0.99 | $0.98 (-1.01%) | $1.00 | $0.96 | 9,059 | $26.32 M |
| 07/15/2024 | $0.99 | $0.99 (0%) | $0.99 | $0.96 | 3,831 | $26.54 M |
| 07/12/2024 | $0.99 | $0.99 (-0.21%) | $1.02 | $0.96 | 26,251 | $26.53 M |
| 07/11/2024 | $0.98 | $1.00 (2.03%) | $1.04 | $0.98 | 42,515 | $26.86 M |
| 07/10/2024 | $0.99 | $0.95 (-3.45%) | $0.99 | $0.93 | 6,630 | $25.57 M |
| 07/09/2024 | $0.97 | $0.91 (-6.19%) | $1.00 | $0.91 | 54,602 | $24.44 M |
| 07/08/2024 | $0.97 | $0.94 (-2.96%) | $0.98 | $0.94 | 50,233 | $25.28 M |
| 07/05/2024 | $0.99 | $0.98 (-1.1%) | $0.99 | $0.95 | 76,808 | $26.30 M |
| 07/03/2024 | $1.03 | $0.99 (-4.37%) | $1.03 | $0.99 | 22,560 | $26.46 M |
| 07/02/2024 | $1.03 | $1.04 (0.97%) | $1.05 | $1.02 | 3,143 | $27.93 M |
| 07/01/2024 | $0.99 | $1.05 (6.06%) | $1.06 | $0.99 | 36,526 | $28.20 M |