5 DAY PERFORMANCE
-2.78%
1 MONTH PERFORMANCE
-11.34%
3 MONTH PERFORMANCE
-12.50%
6 MONTH PERFORMANCE
-27.29%
YEAR-TO-DATE PERFORMANCE
-15.05%
1 YEAR PERFORMANCE
-34.58%
Anghami Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $0.70 | $0.70 (0%) | $0.73 | $0.66 | 48,537 | $18.80 M |
| 01/16/2025 | $0.72 | $0.68 (-5.56%) | $0.75 | $0.68 | 26,209 | $18.26 M |
| 01/15/2025 | $0.75 | $0.72 (-4%) | $0.76 | $0.69 | 50,071 | $19.34 M |
| 01/14/2025 | $0.68 | $0.75 (9.83%) | $0.78 | $0.68 | 57,039 | $20.15 M |
| 01/13/2025 | $0.79 | $0.62 (-21.27%) | $0.79 | $0.62 | 378,749 | $16.71 M |
| 01/10/2025 | $0.78 | $0.78 (0.13%) | $0.80 | $0.78 | 5,100 | $20.98 M |
| 01/08/2025 | $0.80 | $0.78 (-2.77%) | $0.80 | $0.76 | 18,809 | $20.89 M |
| 01/07/2025 | $0.79 | $0.80 (1.46%) | $0.82 | $0.78 | 8,500 | $21.49 M |
| 01/06/2025 | $0.83 | $0.78 (-6.02%) | $0.83 | $0.75 | 21,636 | $20.95 M |
| 01/03/2025 | $0.79 | $0.78 (-0.64%) | $0.82 | $0.77 | 64,372 | $20.95 M |
| 01/02/2025 | $0.84 | $0.80 (-4.76%) | $0.84 | $0.80 | 19,103 | $21.49 M |
| 12/31/2024 | $0.83 | $0.82 (-0.72%) | $0.83 | $0.80 | 36,805 | $22.13 M |
| 12/30/2024 | $0.79 | $0.82 (3.93%) | $0.82 | $0.77 | 64,012 | $22.03 M |
| 12/27/2024 | $0.81 | $0.79 (-1.74%) | $0.83 | $0.78 | 45,600 | $21.27 M |
| 12/26/2024 | $0.77 | $0.80 (3.9%) | $0.84 | $0.75 | 55,251 | $21.49 M |
| 12/24/2024 | $0.76 | $0.78 (2.14%) | $0.80 | $0.76 | 4,245 | $20.88 M |
| 12/23/2024 | $0.80 | $0.77 (-4.28%) | $0.83 | $0.76 | 10,712 | $20.57 M |
| 12/20/2024 | $0.78 | $0.79 (1.22%) | $0.81 | $0.76 | 42,741 | $21.21 M |
| 12/19/2024 | $0.82 | $0.78 (-4.88%) | $0.82 | $0.78 | 18,400 | $21.03 M |
| 12/18/2024 | $0.82 | $0.79 (-3.66%) | $0.84 | $0.79 | 41,145 | $21.22 M |
| 12/17/2024 | $0.83 | $0.84 (1.27%) | $0.84 | $0.78 | 77,680 | $22.56 M |
| 12/16/2024 | $0.84 | $0.86 (1.79%) | $0.89 | $0.77 | 348,100 | $22.97 M |
| 12/13/2024 | $0.85 | $0.82 (-3.96%) | $0.85 | $0.77 | 54,795 | $21.90 M |
| 12/12/2024 | $0.79 | $0.88 (10.98%) | $0.88 | $0.78 | 134,011 | $23.50 M |
| 12/11/2024 | $0.82 | $0.81 (-0.88%) | $0.94 | $0.79 | 482,207 | $21.83 M |
| 12/10/2024 | $0.74 | $0.85 (15.14%) | $0.86 | $0.72 | 3.46 M | $22.88 M |
| 12/09/2024 | $0.67 | $0.73 (8.28%) | $0.75 | $0.67 | 50,020 | $19.49 M |
| 12/06/2024 | $0.69 | $0.68 (-1.38%) | $0.70 | $0.67 | 13,679 | $18.20 M |
| 12/05/2024 | $0.71 | $0.68 (-3.87%) | $0.73 | $0.67 | 16,200 | $18.36 M |
| 12/04/2024 | $0.71 | $0.69 (-2.93%) | $0.71 | $0.64 | 56,000 | $18.54 M |
| 12/03/2024 | $0.73 | $0.72 (-1.36%) | $0.74 | $0.72 | 8,019 | $19.34 M |
| 12/02/2024 | $0.74 | $0.72 (-2.7%) | $0.75 | $0.70 | 23,735 | $19.34 M |
| 11/29/2024 | $0.73 | $0.74 (1.14%) | $0.76 | $0.73 | 2,400 | $19.95 M |
| 11/27/2024 | $0.76 | $0.74 (-2.82%) | $0.76 | $0.73 | 21,620 | $19.84 M |
| 11/26/2024 | $0.74 | $0.76 (3.53%) | $0.76 | $0.72 | 6,833 | $20.47 M |
| 11/25/2024 | $0.73 | $0.73 (-0.6%) | $0.77 | $0.70 | 27,215 | $19.60 M |
| 11/22/2024 | $0.72 | $0.77 (6.81%) | $0.77 | $0.72 | 6,211 | $20.66 M |
| 11/21/2024 | $0.75 | $0.72 (-4%) | $0.77 | $0.72 | 6,224 | $19.34 M |
| 11/20/2024 | $0.78 | $0.73 (-5.94%) | $0.79 | $0.71 | 22,851 | $19.71 M |
| 11/19/2024 | $0.77 | $0.79 (2.86%) | $0.79 | $0.75 | 16,900 | $21.22 M |
| 11/18/2024 | $0.73 | $0.77 (5.21%) | $0.77 | $0.73 | 3,800 | $20.63 M |
| 11/15/2024 | $0.77 | $0.74 (-3.29%) | $0.78 | $0.74 | 6,535 | $19.88 M |
| 11/14/2024 | $0.73 | $0.76 (4.11%) | $0.77 | $0.73 | 6,600 | $20.41 M |
| 11/13/2024 | $0.76 | $0.75 (-1.32%) | $0.76 | $0.74 | 12,629 | $20.15 M |
| 11/12/2024 | $0.73 | $0.76 (4.04%) | $0.80 | $0.72 | 11,402 | $20.40 M |
| 11/11/2024 | $0.75 | $0.75 (1.28%) | $0.79 | $0.72 | 38,220 | $20.27 M |
| 11/08/2024 | $0.74 | $0.76 (2.42%) | $0.77 | $0.74 | 11,033 | $20.39 M |
| 11/07/2024 | $0.74 | $0.76 (2.7%) | $0.80 | $0.71 | 45,409 | $20.41 M |
| 11/06/2024 | $0.75 | $0.75 (0%) | $0.77 | $0.74 | 46,200 | $20.15 M |
| 11/05/2024 | $0.77 | $0.75 (-2.6%) | $0.79 | $0.75 | 10,500 | $20.15 M |
| 11/04/2024 | $0.76 | $0.76 (0.13%) | $0.80 | $0.76 | 12,200 | $20.44 M |
| 11/01/2024 | $0.79 | $0.76 (-4.29%) | $0.79 | $0.75 | 2,800 | $20.31 M |
| 10/31/2024 | $0.80 | $0.76 (-4.76%) | $0.80 | $0.76 | 15,304 | $20.41 M |
| 10/30/2024 | $0.78 | $0.79 (1.73%) | $0.80 | $0.75 | 4,843 | $21.22 M |
| 10/29/2024 | $0.80 | $0.76 (-4.88%) | $0.80 | $0.75 | 10,696 | $20.44 M |
| 10/28/2024 | $0.82 | $0.80 (-2.32%) | $0.82 | $0.77 | 10,310 | $21.49 M |
| 10/25/2024 | $0.80 | $0.80 (0.06%) | $0.81 | $0.79 | 5,100 | $21.49 M |
| 10/24/2024 | $0.80 | $0.81 (1.25%) | $0.81 | $0.80 | 5,300 | $21.76 M |
| 10/23/2024 | $0.77 | $0.80 (3.37%) | $0.81 | $0.77 | 13,700 | $21.50 M |
| 10/22/2024 | $0.81 | $0.79 (-2.34%) | $0.81 | $0.78 | 6,829 | $21.22 M |
| 10/21/2024 | $0.79 | $0.81 (2.53%) | $0.81 | $0.79 | 16,240 | $21.76 M |