-
5 DAY PERFORMANCE
+1.34% -
1 MONTH PERFORMANCE
-7.41% -
3 MONTH PERFORMANCE
-11.97% -
6 MONTH PERFORMANCE
-31.82% -
YEAR-TO-DATE PERFORMANCE
-27.88% -
1 YEAR PERFORMANCE
-75.88%
Anghami Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.75 | $0.75 (0%) | $0.75 | $0.75 | 406 | |
| 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 |
| 10/18/2024 | $0.80 | $0.80 (0.62%) | $0.80 | $0.78 | 19,269 | $21.49 M |
| 10/17/2024 | $0.78 | $0.79 (1.41%) | $0.79 | $0.77 | 8,535 | $21.22 M |
| 10/16/2024 | $0.79 | $0.79 (-0.44%) | $0.81 | $0.77 | 6,900 | $21.13 M |
| 10/15/2024 | $0.74 | $0.77 (4.05%) | $0.81 | $0.74 | 30,139 | $20.68 M |
| 10/14/2024 | $0.77 | $0.80 (3.63%) | $0.80 | $0.74 | 39,700 | $21.46 M |
| 10/11/2024 | $0.79 | $0.83 (5%) | $0.84 | $0.79 | 4,800 | $22.28 M |
| 10/10/2024 | $0.80 | $0.83 (3.75%) | $0.85 | $0.77 | 36,409 | $22.29 M |
| 10/09/2024 | $0.82 | $0.80 (-1.84%) | $0.82 | $0.80 | 6,066 | $21.49 M |
| 10/08/2024 | $0.84 | $0.82 (-2.98%) | $0.84 | $0.81 | 11,753 | $21.89 M |
| 10/07/2024 | $0.86 | $0.83 (-3.1%) | $0.86 | $0.79 | 17,223 | $22.36 M |
| 10/04/2024 | $0.79 | $0.87 (9.87%) | $0.87 | $0.79 | 7,016 | $23.31 M |
| 10/03/2024 | $0.80 | $0.80 (-0.13%) | $0.87 | $0.79 | 9,100 | $21.46 M |
| 10/02/2024 | $0.82 | $0.81 (-0.63%) | $0.85 | $0.81 | 7,400 | $21.89 M |
| 10/01/2024 | $0.76 | $0.84 (9.99%) | $0.85 | $0.76 | 13,311 | $22.45 M |
| 09/30/2024 | $0.85 | $0.85 (-0.04%) | $0.85 | $0.76 | 88,937 | $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 |