5 DAY PERFORMANCE
-3.06%
1 MONTH PERFORMANCE
-11.82%
3 MONTH PERFORMANCE
-32.64%
6 MONTH PERFORMANCE
-38.76%
YEAR-TO-DATE PERFORMANCE
-41.14%
1 YEAR PERFORMANCE
-54.25%
Anghami Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2025 | $0.50 | $0.48 (-4%) | $0.52 | $0.47 | 21.13 K | $12.69 M |
| 06/25/2025 | $0.50 | $0.52 (3.6%) | $0.52 | $0.50 | 3.44 K | $13.69 M |
| 06/24/2025 | $0.51 | $0.52 (1.75%) | $0.52 | $0.50 | 3.90 K | $13.69 M |
| 06/23/2025 | $0.51 | $0.50 (-1.38%) | $0.51 | $0.50 | 25.21 K | $13.22 M |
| 06/20/2025 | $0.52 | $0.50 (-3.49%) | $0.52 | $0.50 | 3.61 K | $13.22 M |
| 06/18/2025 | $0.50 | $0.50 (0%) | $0.52 | $0.50 | 2.92 K | $13.22 M |
| 06/17/2025 | $0.50 | $0.50 (0%) | $0.52 | $0.50 | 5.20 K | $13.22 M |
| 06/16/2025 | $0.50 | $0.51 (2%) | $0.53 | $0.50 | 12.40 K | $13.48 M |
| 06/13/2025 | $0.50 | $0.48 (-4.98%) | $0.50 | $0.47 | 18.80 K | $12.56 M |
| 06/12/2025 | $0.52 | $0.49 (-5.38%) | $0.52 | $0.47 | 14.48 K | $13.00 M |
| 06/11/2025 | $0.53 | $0.52 (-2.44%) | $0.53 | $0.52 | 3.82 K | $13.74 M |
| 06/10/2025 | $0.54 | $0.51 (-5.52%) | $0.54 | $0.51 | 9.40 K | $13.49 M |
| 06/09/2025 | $0.54 | $0.54 (-0.9%) | $0.54 | $0.52 | 15.00 K | $14.20 M |
| 06/06/2025 | $0.56 | $0.54 (-3.09%) | $0.59 | $0.52 | 56.32 K | $14.34 M |
| 06/05/2025 | $0.59 | $0.54 (-8.47%) | $0.59 | $0.53 | 25.11 K | $14.27 M |
| 06/04/2025 | $0.56 | $0.57 (2.36%) | $0.59 | $0.56 | 4.90 K | $15.15 M |
| 06/03/2025 | $0.59 | $0.58 (-1.71%) | $0.59 | $0.55 | 6.80 K | $15.33 M |
| 06/02/2025 | $0.65 | $0.58 (-11.54%) | $0.65 | $0.57 | 7.03 K | $15.20 M |
| 05/30/2025 | $0.58 | $0.58 (0%) | $0.59 | $0.57 | 4.54 K | $15.33 M |
| 05/29/2025 | $0.57 | $0.56 (-1.55%) | $0.58 | $0.51 | 8.70 K | $14.80 M |
| 05/28/2025 | $0.55 | $0.56 (2.73%) | $0.56 | $0.51 | 4.11 K | $14.80 M |
| 05/27/2025 | $0.56 | $0.55 (-1.79%) | $0.56 | $0.51 | 2.52 K | $14.54 M |
| 05/23/2025 | $0.56 | $0.56 (0%) | $0.56 | $0.53 | 2.24 K | $14.80 M |
| 05/22/2025 | $0.54 | $0.53 (-0.92%) | $0.55 | $0.53 | 4.51 K | $14.01 M |
| 05/21/2025 | $0.57 | $0.52 (-8.77%) | $0.57 | $0.51 | 4.10 K | $13.74 M |
| 05/20/2025 | $0.56 | $0.54 (-4.97%) | $0.56 | $0.50 | 21.02 K | $14.14 M |
| 05/19/2025 | $0.56 | $0.56 (0.88%) | $0.58 | $0.55 | 20.21 K | $14.88 M |
| 05/16/2025 | $0.59 | $0.59 (0%) | $0.59 | $0.54 | 3.84 K | $15.59 M |
| 05/15/2025 | $0.58 | $0.59 (1.39%) | $0.59 | $0.58 | 14.49 K | $15.46 M |
| 05/14/2025 | $0.54 | $0.55 (1.85%) | $0.55 | $0.53 | 6.42 K | $14.54 M |
| 05/13/2025 | $0.58 | $0.53 (-8.09%) | $0.59 | $0.53 | 46.39 K | $14.09 M |
| 05/12/2025 | $0.59 | $0.56 (-5.08%) | $0.60 | $0.51 | 35.32 K | $14.80 M |
| 05/09/2025 | $0.60 | $0.55 (-8.32%) | $0.60 | $0.55 | 14.33 K | $14.77 M |
| 05/08/2025 | $0.55 | $0.58 (5.26%) | $0.63 | $0.53 | 11.20 K | $15.58 M |
| 05/07/2025 | $0.61 | $0.51 (-16.39%) | $0.65 | $0.42 | 43.51 K | $13.70 M |
| 05/06/2025 | $0.62 | $0.61 (-1.61%) | $0.62 | $0.61 | 1.97 K | $16.38 M |
| 05/05/2025 | $0.60 | $0.60 (-0.12%) | $0.60 | $0.59 | 3.00 K | $16.12 M |
| 05/02/2025 | $0.65 | $0.62 (-5.35%) | $0.65 | $0.60 | 7.49 K | $16.52 M |
| 05/01/2025 | $0.65 | $0.65 (0%) | $0.65 | $0.63 | 2.80 K | $17.46 M |
| 04/30/2025 | $0.62 | $0.63 (1.62%) | $0.65 | $0.61 | 2.51 K | $16.87 M |
| 04/29/2025 | $0.64 | $0.64 (0%) | $0.64 | $0.61 | 4.60 K | $17.19 M |
| 04/28/2025 | $0.61 | $0.64 (4.92%) | $0.64 | $0.61 | 2.53 K | $17.19 M |
| 04/25/2025 | $0.64 | $0.64 (0%) | $0.64 | $0.63 | 11.33 K | $17.19 M |
| 04/24/2025 | $0.65 | $0.64 (-1.52%) | $0.65 | $0.55 | 5.50 K | $17.19 M |
| 04/23/2025 | $0.59 | $0.56 (-5.25%) | $0.64 | $0.56 | 19.50 K | $15.01 M |
| 04/22/2025 | $0.59 | $0.59 (-0.34%) | $0.60 | $0.55 | 14.77 K | $15.71 M |
| 04/21/2025 | $0.58 | $0.55 (-5.55%) | $0.59 | $0.55 | 6.43 K | $14.77 M |
| 04/17/2025 | $0.58 | $0.56 (-2.44%) | $0.58 | $0.55 | 1.73 K | $15.17 M |
| 04/16/2025 | $0.55 | $0.59 (6.71%) | $0.59 | $0.55 | 2.70 K | $15.77 M |
| 04/15/2025 | $0.59 | $0.56 (-5.08%) | $0.59 | $0.55 | 14.20 K | $15.04 M |
| 04/14/2025 | $0.61 | $0.57 (-7.39%) | $0.61 | $0.56 | 24.50 K | $15.18 M |
| 04/11/2025 | $0.58 | $0.56 (-3.16%) | $0.58 | $0.56 | 1.08 K | $15.12 M |
| 04/10/2025 | $0.59 | $0.59 (-0.02%) | $0.60 | $0.59 | 4.31 K | $15.85 M |
| 04/09/2025 | $0.55 | $0.59 (7.16%) | $0.60 | $0.55 | 50.18 K | $15.85 M |
| 04/08/2025 | $0.57 | $0.57 (0%) | $0.58 | $0.56 | 17.61 K | $15.31 M |
| 04/07/2025 | $0.57 | $0.57 (-0.35%) | $0.64 | $0.57 | 16.17 K | $15.36 M |
| 04/04/2025 | $0.62 | $0.61 (-2.09%) | $0.64 | $0.61 | 5.80 K | $16.39 M |
| 04/03/2025 | $0.65 | $0.64 (-1.64%) | $0.70 | $0.64 | 26.11 K | $17.10 M |
| 04/02/2025 | $0.67 | $0.67 (0%) | $0.67 | $0.67 | 1.00 K | $18.00 M |
| 04/01/2025 | $0.70 | $0.66 (-6.25%) | $0.70 | $0.64 | 19.42 K | $17.73 M |
| 03/31/2025 | $0.65 | $0.67 (2.51%) | $0.68 | $0.65 | 5.13 K | $17.90 M |
| 03/28/2025 | $0.75 | $0.71 (-5.32%) | $0.75 | $0.71 | 5.90 K | $19.07 M |
| 03/27/2025 | $0.75 | $0.72 (-4%) | $0.75 | $0.71 | 14.15 K | $19.34 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
