Anghami Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	0.58	0.59	0.53	0.53	0.53	-4.81%	46,198
May 12, 2025	0.59	0.60	0.51	0.56	0.56	1.82%	35,324
May 9, 2025	0.60	0.60	0.55	0.55	0.55	-5.17%	14,331
May 8, 2025	0.55	0.63	0.53	0.58	0.58	13.73%	11,196
May 7, 2025	0.61	0.65	0.42	0.51	0.51	-16.39%	43,511
May 6, 2025	0.62	0.62	0.61	0.61	0.61	1.67%	1,872
May 5, 2025	0.60	0.60	0.59	0.60	0.60	-2.47%	2,961
May 2, 2025	0.65	0.65	0.60	0.62	0.62	-5.35%	7,492
May 1, 2025	0.65	0.65	0.63	0.65	0.65	3.50%	2,782
Apr 30, 2025	0.62	0.65	0.61	0.63	0.63	-1.88%	2,508
Apr 29, 2025	0.64	0.64	0.61	0.64	0.64	-	4,564
Apr 28, 2025	0.61	0.64	0.61	0.64	0.64	-	2,525
Apr 25, 2025	0.64	0.64	0.63	0.64	0.64	-	8,035
Apr 24, 2025	0.65	0.65	0.55	0.64	0.64	14.49%	5,475
Apr 23, 2025	0.59	0.64	0.56	0.56	0.56	-4.44%	19,463
Apr 22, 2025	0.59	0.60	0.55	0.59	0.59	6.36%	10,903
Apr 21, 2025	0.58	0.59	0.55	0.55	0.55	-2.64%	6,433
Apr 17, 2025	0.58	0.58	0.55	0.56	0.56	-3.76%	1,734
Apr 16, 2025	0.55	0.59	0.55	0.59	0.59	4.82%	2,663
Apr 15, 2025	0.59	0.59	0.55	0.56	0.56	-0.88%	14,179
Apr 14, 2025	0.61	0.61	0.56	0.57	0.57	0.36%	24,503
Apr 11, 2025	0.58	0.58	0.56	0.56	0.56	-4.58%	996
Apr 10, 2025	0.59	0.60	0.59	0.59	0.59	-	4,312
Apr 9, 2025	0.55	0.60	0.55	0.59	0.59	3.51%	49,697
Apr 8, 2025	0.57	0.58	0.56	0.57	0.57	-0.35%	17,608
Apr 7, 2025	0.57	0.64	0.57	0.57	0.57	-6.24%	16,171
Apr 4, 2025	0.62	0.64	0.61	0.61	0.61	-4.15%	5,762
Apr 3, 2025	0.65	0.70	0.64	0.64	0.64	-5.00%	26,105
Apr 2, 2025	0.67	0.67	0.67	0.67	0.67	1.52%	976
Apr 1, 2025	0.70	0.70	0.64	0.66	0.66	-0.95%	19,423
Mar 31, 2025	0.65	0.68	0.65	0.67	0.67	-6.15%	5,029
Mar 28, 2025	0.75	0.75	0.71	0.71	0.71	-1.39%	5,859
Mar 27, 2025	0.75	0.75	0.71	0.72	0.72	1.41%	14,146
Mar 26, 2025	0.71	0.73	0.71	0.71	0.71	-1.39%	153,971
Mar 25, 2025	0.76	0.76	0.71	0.72	0.72	-	21,782
Mar 24, 2025	0.65	0.75	0.62	0.72	0.72	7.14%	76,686
Mar 21, 2025	0.69	0.70	0.67	0.67	0.67	-2.61%	4,965
Mar 20, 2025	0.69	0.69	0.69	0.69	0.69	1.47%	9,471
Mar 19, 2025	0.67	0.76	0.61	0.68	0.68	-2.72%	45,324
Mar 18, 2025	0.68	0.75	0.65	0.70	0.70	10.78%	27,732
Mar 17, 2025	0.69	0.69	0.62	0.63	0.63	-6.66%	29,361
Mar 14, 2025	0.69	0.69	0.65	0.68	0.68	-3.43%	5,792
Mar 13, 2025	0.72	0.72	0.67	0.70	0.70	4.48%	22,906
Mar 12, 2025	0.74	0.76	0.66	0.67	0.67	2.76%	14,513
Mar 11, 2025	0.64	0.72	0.64	0.65	0.65	-6.86%	4,194
Mar 10, 2025	0.62	0.72	0.62	0.70	0.70	6.06%	28,462
Mar 7, 2025	0.66	0.67	0.63	0.66	0.66	-1.48%	7,404
Mar 6, 2025	0.65	0.68	0.62	0.67	0.67	-1.47%	37,578
Mar 5, 2025	0.69	0.69	0.65	0.68	0.68	3.02%	9,042
Mar 4, 2025	0.68	0.69	0.66	0.66	0.66	-5.02%	13,724