5 DAY PERFORMANCE
+0.51%
1 MONTH PERFORMANCE
-12.20%
3 MONTH PERFORMANCE
-14.49%
6 MONTH PERFORMANCE
-27.16%
YEAR-TO-DATE PERFORMANCE
-28.40%
1 YEAR PERFORMANCE
-51.24%
Anghami Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $0.59 | $0.55 (-6.63%) | $0.59 | $0.55 | 1,059 | |
| 04/17/2025 | $0.58 | $0.56 (-2.44%) | $0.58 | $0.55 | 1,723 | $15.17 M |
| 04/16/2025 | $0.55 | $0.59 (6.71%) | $0.59 | $0.55 | 2,700 | $15.77 M |
| 04/15/2025 | $0.59 | $0.56 (-5.08%) | $0.59 | $0.55 | 14,200 | $15.04 M |
| 04/14/2025 | $0.61 | $0.57 (-7.39%) | $0.61 | $0.56 | 24,503 | $15.18 M |
| 04/11/2025 | $0.58 | $0.56 (-3.16%) | $0.58 | $0.56 | 1,079 | $15.12 M |
| 04/10/2025 | $0.59 | $0.59 (-0.02%) | $0.60 | $0.59 | 4,312 | $15.85 M |
| 04/09/2025 | $0.55 | $0.59 (7.16%) | $0.60 | $0.55 | 50,181 | $15.85 M |
| 04/08/2025 | $0.57 | $0.57 (0%) | $0.58 | $0.56 | 17,608 | $15.31 M |
| 04/07/2025 | $0.57 | $0.57 (-0.35%) | $0.64 | $0.57 | 16,171 | $15.36 M |
| 04/04/2025 | $0.62 | $0.61 (-2.09%) | $0.64 | $0.61 | 5,800 | $16.39 M |
| 04/03/2025 | $0.65 | $0.64 (-1.64%) | $0.70 | $0.64 | 26,105 | $17.10 M |
| 04/02/2025 | $0.67 | $0.67 (0%) | $0.67 | $0.67 | 1,000 | $18.00 M |
| 04/01/2025 | $0.70 | $0.66 (-6.25%) | $0.70 | $0.64 | 19,423 | $17.73 M |
| 03/31/2025 | $0.65 | $0.67 (2.51%) | $0.68 | $0.65 | 5,128 | $17.90 M |
| 03/28/2025 | $0.75 | $0.71 (-5.32%) | $0.75 | $0.71 | 5,900 | $19.07 M |
| 03/27/2025 | $0.75 | $0.72 (-4%) | $0.75 | $0.71 | 14,146 | $19.34 M |
| 03/26/2025 | $0.71 | $0.71 (0%) | $0.73 | $0.71 | 153,971 | $19.07 M |
| 03/25/2025 | $0.76 | $0.72 (-5.26%) | $0.76 | $0.71 | 21,800 | $19.34 M |
| 03/24/2025 | $0.65 | $0.72 (10.26%) | $0.75 | $0.62 | 76,885 | $19.34 M |
| 03/21/2025 | $0.69 | $0.67 (-2.61%) | $0.70 | $0.67 | 5,000 | $18.05 M |
| 03/20/2025 | $0.69 | $0.69 (0.48%) | $0.69 | $0.69 | 9,571 | $18.53 M |
| 03/19/2025 | $0.67 | $0.68 (1.49%) | $0.76 | $0.61 | 45,862 | $18.26 M |
| 03/18/2025 | $0.68 | $0.70 (3.07%) | $0.75 | $0.65 | 27,732 | $18.78 M |
| 03/17/2025 | $0.69 | $0.63 (-8.55%) | $0.69 | $0.62 | 29,361 | $16.95 M |
| 03/14/2025 | $0.69 | $0.68 (-1.31%) | $0.69 | $0.65 | 5,800 | $18.16 M |
| 03/13/2025 | $0.72 | $0.70 (-2.64%) | $0.72 | $0.67 | 22,906 | $18.80 M |
| 03/12/2025 | $0.74 | $0.67 (-9.09%) | $0.76 | $0.66 | 14,513 | $18.00 M |
| 03/11/2025 | $0.64 | $0.65 (1.86%) | $0.72 | $0.64 | 4,200 | $17.51 M |
| 03/10/2025 | $0.62 | $0.70 (12.72%) | $0.72 | $0.62 | 28,500 | $18.80 M |
| 03/07/2025 | $0.66 | $0.66 (-0.15%) | $0.67 | $0.63 | 7,404 | $17.73 M |
| 03/06/2025 | $0.65 | $0.67 (2.9%) | $0.68 | $0.62 | 37,600 | $17.99 M |
| 03/05/2025 | $0.69 | $0.68 (-1.46%) | $0.69 | $0.65 | 9,518 | $18.26 M |
| 03/04/2025 | $0.68 | $0.66 (-2.94%) | $0.69 | $0.66 | 13,724 | $17.73 M |
| 03/03/2025 | $0.69 | $0.69 (0.72%) | $0.70 | $0.68 | 7,804 | $18.67 M |
| 02/28/2025 | $0.68 | $0.69 (1.49%) | $0.70 | $0.68 | 10,300 | $18.53 M |
| 02/27/2025 | $0.69 | $0.68 (-1.29%) | $0.72 | $0.68 | 9,218 | $18.29 M |
| 02/26/2025 | $0.70 | $0.70 (0.69%) | $0.72 | $0.70 | 11,600 | $18.93 M |
| 02/25/2025 | $0.70 | $0.70 (0.03%) | $0.71 | $0.69 | 12,041 | $18.80 M |
| 02/24/2025 | $0.71 | $0.70 (-2.11%) | $0.71 | $0.68 | 21,491 | $18.67 M |
| 02/21/2025 | $0.70 | $0.69 (-2.14%) | $0.71 | $0.68 | 7,446 | $18.40 M |
| 02/20/2025 | $0.69 | $0.70 (1.58%) | $0.71 | $0.68 | 7,900 | $18.83 M |
| 02/19/2025 | $0.69 | $0.68 (-1.38%) | $0.71 | $0.68 | 19,738 | $18.29 M |
| 02/18/2025 | $0.72 | $0.68 (-5.47%) | $0.72 | $0.68 | 9,612 | $18.28 M |
| 02/14/2025 | $0.69 | $0.69 (-0.52%) | $0.72 | $0.66 | 13,857 | $18.52 M |
| 02/13/2025 | $0.69 | $0.68 (-1.45%) | $0.72 | $0.63 | 34,300 | $18.26 M |
| 02/12/2025 | $0.69 | $0.69 (-0.01%) | $0.72 | $0.66 | 41,050 | $18.53 M |
| 02/11/2025 | $0.70 | $0.70 (0%) | $0.75 | $0.70 | 12,400 | $18.80 M |
| 02/10/2025 | $0.73 | $0.74 (0.79%) | $0.75 | $0.69 | 22,200 | $19.87 M |
| 02/07/2025 | $0.75 | $0.73 (-3.13%) | $0.75 | $0.70 | 18,700 | $19.51 M |
| 02/06/2025 | $0.71 | $0.70 (-0.85%) | $0.72 | $0.70 | 13,800 | $18.91 M |
| 02/05/2025 | $0.70 | $0.70 (0.31%) | $0.70 | $0.69 | 8,136 | $18.86 M |
| 02/04/2025 | $0.73 | $0.72 (-1.12%) | $0.75 | $0.69 | 17,892 | $19.45 M |
| 02/03/2025 | $0.76 | $0.71 (-6.58%) | $0.76 | $0.69 | 30,000 | $19.07 M |
| 01/31/2025 | $0.68 | $0.75 (10.14%) | $0.77 | $0.68 | 21,815 | $20.12 M |
| 01/30/2025 | $0.73 | $0.70 (-4.38%) | $0.73 | $0.68 | 22,815 | $18.75 M |
| 01/29/2025 | $0.70 | $0.69 (-1.43%) | $0.70 | $0.68 | 7,200 | $18.53 M |
| 01/28/2025 | $0.70 | $0.70 (0.14%) | $0.70 | $0.67 | 13,200 | $18.80 M |
| 01/27/2025 | $0.71 | $0.70 (-1.06%) | $0.73 | $0.67 | 21,620 | $18.87 M |
| 01/24/2025 | $0.71 | $0.72 (1.59%) | $0.73 | $0.71 | 17,218 | $19.37 M |
| 01/23/2025 | $0.69 | $0.70 (1.59%) | $0.72 | $0.69 | 13,927 | $18.83 M |
| 01/22/2025 | $0.70 | $0.69 (-1.44%) | $0.75 | $0.68 | 41,717 | $18.53 M |
| 01/21/2025 | $0.70 | $0.69 (-1.17%) | $0.75 | $0.67 | 72,800 | $18.53 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.
