Skip to main content
Anghami Inc. (ANGH)
NASDAQ: ANGH · Real-Time Price · USD
2.980
+0.050 (1.71%)
At close: Dec 5, 2025, 4:00 PM EST
3.000
+0.020 (0.67%)
After-hours: Dec 5, 2025, 5:25 PM EST

Anghami Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.923.002.902.982.981.71%9,876
Dec 4, 20252.902.952.902.932.93-9,787
Dec 3, 20252.872.942.872.932.93-0.68%638
Dec 2, 20252.862.952.802.952.95-6,630
Dec 1, 20252.902.952.802.952.952.75%41,385
Nov 28, 20252.892.902.852.872.870.03%4,238
Nov 26, 20252.942.942.852.872.87-1.03%5,274
Nov 25, 20252.902.942.902.902.90-7,685
Nov 24, 20252.872.902.872.902.90-1.36%805
Nov 21, 20252.902.942.852.942.941.38%3,866
Nov 20, 20252.902.902.862.902.902.80%3,190
Nov 19, 20252.792.822.792.822.82-0.14%976
Nov 18, 20252.832.832.832.832.82-0.67%545
Nov 17, 20252.862.862.842.842.84-1.93%3,699
Nov 14, 20252.922.922.812.902.90-0.68%3,657
Nov 13, 20252.832.922.802.922.923.91%3,814
Nov 12, 20252.852.852.812.812.810.72%2,540
Nov 11, 20252.792.822.772.792.79-0.18%3,231
Nov 10, 20252.802.812.792.802.80-6,485
Nov 7, 20252.802.812.732.802.80-0.18%16,266
Nov 6, 20252.842.842.772.802.80-1.23%4,146
Nov 5, 20252.842.842.792.842.841.61%2,469
Nov 4, 20252.792.792.792.792.79-2.11%1,517
Nov 3, 20252.822.852.812.852.850.32%3,984
Oct 31, 20252.822.852.792.842.84-1.35%2,000
Oct 30, 20252.902.902.852.882.88-0.69%3,068
Oct 29, 20252.822.932.792.902.90-1.36%3,835
Oct 28, 20252.952.952.932.942.942.44%17,983
Oct 27, 20252.802.932.802.872.870.70%8,926
Oct 24, 20252.782.852.752.852.851.79%6,355
Oct 23, 20252.712.802.712.802.801.45%3,906
Oct 22, 20252.532.772.532.762.76-5.15%4,762
Oct 21, 20252.852.942.772.912.91-1.36%2,889
Oct 20, 20252.802.952.802.952.953.87%5,731
Oct 17, 20252.802.852.802.842.843.27%5,505
Oct 16, 20252.812.862.752.752.75-3.85%13,132
Oct 15, 20252.912.912.862.862.860.18%735
Oct 14, 20252.852.872.752.862.86-2.23%6,893
Oct 13, 20252.882.932.752.922.921.39%7,493
Oct 10, 20252.942.952.802.882.88-3.36%17,365
Oct 9, 20253.003.002.912.982.98-0.67%9,347
Oct 8, 20252.953.002.933.003.00-26,146
Oct 7, 20252.923.002.923.003.00-2.28%2,479
Oct 6, 20252.953.102.953.073.072.68%7,311
Oct 3, 20252.943.002.942.992.99-1,159
Oct 2, 20252.953.002.922.992.991.36%3,627
Oct 1, 20252.862.952.862.952.95-4,589
Sep 30, 20252.832.962.832.952.95-0.34%6,229
Sep 29, 20252.872.982.822.962.960.34%6,447
Sep 26, 20253.033.032.882.952.95-1.01%4,622