5 DAY PERFORMANCE
+0.36%
1 MONTH PERFORMANCE
-26.53%
3 MONTH PERFORMANCE
-2.46%
6 MONTH PERFORMANCE
-18.53%
YEAR-TO-DATE PERFORMANCE
-26.53%
1 YEAR PERFORMANCE
-63.02%
Anghami Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $2.70 | $2.71 (0.37%) | $2.77 | $2.62 | 6.91 K | $14.33 M |
| 01/29/2026 | $2.81 | $2.73 (-2.85%) | $2.92 | $2.62 | 24.00 K | $14.43 M |
| 01/28/2026 | $2.77 | $2.76 (-0.36%) | $3.06 | $2.67 | 9.00 K | $14.59 M |
| 01/27/2026 | $2.78 | $2.79 (0.36%) | $2.97 | $2.71 | 18.24 K | $14.75 M |
| 01/26/2026 | $2.85 | $2.76 (-3.16%) | $2.97 | $2.68 | 13.55 K | $14.59 M |
| 01/23/2026 | $2.78 | $2.80 (0.72%) | $3.27 | $2.76 | 40.03 K | $14.80 M |
| 01/22/2026 | $2.89 | $2.78 (-3.81%) | $3.09 | $2.70 | 86.40 K | $14.70 M |
| 01/21/2026 | $3.06 | $2.80 (-8.5%) | $3.12 | $2.57 | 63.36 K | $14.80 M |
| 01/20/2026 | $3.51 | $3.12 (-11.11%) | $3.52 | $3.07 | 35.31 K | $16.49 M |
| 01/16/2026 | $3.62 | $3.58 (-1.1%) | $3.71 | $3.58 | 12.40 K | $18.92 M |
| 01/15/2026 | $3.55 | $3.69 (3.94%) | $3.72 | $3.51 | 13.71 K | $19.51 M |
| 01/14/2026 | $3.59 | $3.61 (0.56%) | $3.66 | $3.45 | 24.40 K | $19.08 M |
| 01/13/2026 | $3.46 | $3.66 (5.78%) | $3.97 | $3.36 | 100.40 K | $19.35 M |
| 01/12/2026 | $3.80 | $3.46 (-8.95%) | $3.81 | $3.43 | 50.04 K | $18.29 M |
| 01/09/2026 | $4.18 | $3.91 (-6.46%) | $4.20 | $3.63 | 39.10 K | $20.67 M |
| 01/08/2026 | $4.01 | $4.23 (5.49%) | $4.32 | $3.87 | 96.00 K | $22.36 M |
| 01/07/2026 | $4.35 | $4.03 (-7.36%) | $4.47 | $3.81 | 149.64 K | $21.30 M |
| 01/06/2026 | $3.60 | $4.65 (29.17%) | $5.27 | $3.60 | 1.45 M | $24.58 M |
| 01/05/2026 | $3.93 | $3.60 (-8.4%) | $4.18 | $3.35 | 448.25 K | $19.03 M |
| 01/02/2026 | $3.67 | $4.00 (8.99%) | $4.20 | $3.53 | 1.56 M | $21.15 M |
| 12/31/2025 | $4.09 | $3.77 (-7.82%) | $4.19 | $3.56 | 43.26 M | $19.93 M |
| 12/30/2025 | $2.39 | $2.32 (-2.93%) | $2.49 | $2.30 | 1.89 M | $12.26 M |
| 12/29/2025 | $2.42 | $2.42 (0%) | $2.51 | $2.39 | 6.83 K | $12.79 M |
| 12/26/2025 | $2.51 | $2.44 (-2.79%) | $2.61 | $2.40 | 5.04 K | $12.90 M |
| 12/24/2025 | $2.59 | $2.56 (-1.16%) | $2.71 | $2.46 | 8.30 K | $13.53 M |
| 12/23/2025 | $2.29 | $2.60 (13.54%) | $2.63 | $2.28 | 40.50 K | $13.74 M |
| 12/22/2025 | $2.59 | $2.46 (-5.02%) | $2.65 | $2.25 | 132.03 K | $13.00 M |
| 12/19/2025 | $2.60 | $2.48 (-4.62%) | $2.77 | $2.42 | 50.41 K | $13.11 M |
| 12/18/2025 | $2.56 | $2.42 (-5.47%) | $2.74 | $2.41 | 4.10 K | $12.79 M |
| 12/17/2025 | $2.42 | $2.53 (4.55%) | $2.65 | $2.42 | 6.50 K | $13.37 M |
| 12/16/2025 | $2.53 | $2.48 (-1.98%) | $2.53 | $2.44 | 2.20 K | $13.11 M |
| 12/15/2025 | $2.51 | $2.46 (-1.99%) | $2.52 | $2.42 | 6.70 K | $13.00 M |
| 12/12/2025 | $2.46 | $2.52 (2.44%) | $2.73 | $2.46 | 3.00 K | $13.32 M |
| 12/11/2025 | $2.59 | $2.51 (-3.09%) | $2.70 | $2.51 | 6.00 K | $13.27 M |
| 12/10/2025 | $2.75 | $2.51 (-8.73%) | $2.82 | $2.50 | 15.12 K | $13.27 M |
| 12/09/2025 | $2.79 | $2.75 (-1.43%) | $2.85 | $2.75 | 15.64 K | $14.54 M |
| 12/08/2025 | $2.98 | $2.80 (-6.04%) | $2.98 | $2.76 | 36.10 K | $14.80 M |
| 12/05/2025 | $2.92 | $2.98 (2.05%) | $3.00 | $2.90 | 10.00 K | $15.75 M |
| 12/04/2025 | $2.90 | $2.93 (1.03%) | $2.95 | $2.90 | 9.80 K | $15.49 M |
| 12/03/2025 | $2.87 | $2.93 (2.09%) | $2.94 | $2.87 | 690 | $15.49 M |
| 12/02/2025 | $2.86 | $2.95 (3.15%) | $2.95 | $2.80 | 6.74 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 |
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.
