Anghami Inc. ANGH
NASDAQ · United States · Finance
$3.57-0.19 (-5.09%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $3.76 | -0.97% | $3.70 | $3.76 | $3.60 | 3.40K |
| 2026-09-29 | $3.80 | +0.21% | $3.80 | $3.80 | $3.80 | 500 |
| 2026-09-28 | $3.79 | -2.27% | $3.79 | $3.79 | $3.79 | 400 |
| 2026-09-25 | $3.88 | +6.27% | $3.71 | $3.96 | $3.71 | 1.40K |
| 2026-09-24 | $3.65 | -6.29% | $3.78 | $3.88 | $3.65 | 600 |
| 2026-09-23 | $3.89 | -0.51% | $3.88 | $3.98 | $3.88 | 1.60K |
| 2026-09-22 | $3.91 | +2.49% | $3.91 | $3.91 | $3.75 | 4.10K |
| 2026-09-21 | $3.82 | +4.63% | $3.60 | $3.94 | $3.60 | 68.60K |
| 2026-09-18 | $3.65 | -2.30% | $3.82 | $3.82 | $3.57 | 4.70K |
| 2026-09-17 | $3.74 | -3.44% | $3.61 | $3.76 | $3.61 | 3.70K |
| 2026-09-16 | $3.87 | +7.80% | $3.62 | $3.87 | $3.61 | 6.60K |
| 2026-09-15 | $3.59 | +9.12% | $3.37 | $3.71 | $3.33 | 16.70K |
| 2026-09-14 | $3.29 | -2.52% | $3.31 | $3.51 | $3.29 | 17.50K |
| 2026-09-11 | $3.38 | +3.53% | $3.29 | $3.47 | $3.23 | 6.10K |
| 2026-09-10 | $3.26 | -0.61% | $3.29 | $3.33 | $3.25 | 8.30K |
| 2026-09-09 | $3.28 | -5.20% | $3.46 | $3.56 | $3.27 | 22.80K |
| 2026-09-08 | $3.46 | -1.70% | $3.49 | $3.81 | $3.46 | 61.60K |
| 2026-09-04 | $3.52 | -4.86% | $3.54 | $3.66 | $3.40 | 145.90K |
| 2026-09-03 | $3.70 | +6.32% | $3.49 | $3.78 | $3.47 | 85.70K |
| 2026-09-02 | $3.48 | +4.50% | $3.46 | $3.50 | $3.32 | 2.30K |
| 2026-09-01 | $3.33 | -0.30% | $3.40 | $3.41 | $3.33 | 2.30K |
| 2026-08-31 | $3.34 | -0.89% | $3.42 | $3.47 | $3.34 | 3.30K |
| 2026-08-28 | $3.37 | -4.80% | $3.42 | $3.58 | $3.37 | 66.90K |
| 2026-08-27 | $3.54 | +4.73% | $3.41 | $3.61 | $3.41 | 96.50K |
| 2026-08-26 | $3.38 | +1.20% | $3.56 | $3.65 | $3.33 | 8.60K |
| 2026-08-25 | $3.34 | -3.19% | $3.37 | $3.63 | $3.32 | 11.90K |
| 2026-08-24 | $3.45 | +2.07% | $3.39 | $3.51 | $3.35 | 15.90K |
| 2026-08-21 | $3.38 | -0.59% | $3.62 | $3.62 | $3.34 | 117.40K |
| 2026-08-20 | $3.40 | +0.44% | $3.34 | $3.51 | $3.26 | 3.20K |
| 2026-08-19 | $3.38 | +1.35% | $3.34 | $3.38 | $3.29 | 6.90K |
| 2026-08-18 | $3.34 | -6.44% | $3.58 | $3.60 | $3.34 | 7.60K |
| 2026-08-17 | $3.57 | +1.42% | $3.60 | $3.70 | $3.57 | 1.90K |
| 2026-08-14 | $3.52 | -1.68% | $3.70 | $3.70 | $3.45 | 26.80K |
| 2026-08-13 | $3.58 | -6.28% | $3.71 | $3.77 | $3.58 | 92.80K |
| 2026-08-12 | $3.82 | +1.60% | $3.76 | $3.98 | $3.63 | 11.60K |
| 2026-08-11 | $3.76 | +2.45% | $3.65 | $3.91 | $3.40 | 81.40K |
| 2026-08-10 | $3.67 | +3.53% | $3.50 | $3.75 | $3.25 | 45.70K |
| 2026-08-07 | $3.55 | +3.59% | $3.34 | $3.60 | $3.34 | 8.00K |
| 2026-08-06 | $3.42 | +4.33% | $3.32 | $3.42 | $3.32 | 1.40K |
| 2026-08-05 | $3.28 | -3.81% | $3.48 | $3.56 | $3.25 | 75.40K |
| 2026-08-04 | $3.41 | +3.65% | $3.31 | $3.49 | $3.20 | 26.40K |
| 2026-08-03 | $3.29 | -3.01% | $3.13 | $3.53 | $3.11 | 68.00K |
| 2026-07-31 | $3.39 | -0.24% | $3.31 | $3.45 | $3.16 | 9.70K |
| 2026-07-30 | $3.40 | -7.68% | $3.58 | $3.68 | $3.28 | 24.40K |
| 2026-07-29 | $3.68 | +0.63% | $3.66 | $3.91 | $3.37 | 60.40K |
| 2026-07-28 | $3.66 | +0.55% | $3.52 | $4.00 | $3.33 | 117.20K |
| 2026-07-27 | $3.64 | +7.37% | $3.43 | $3.64 | $3.31 | 19.70K |
| 2026-07-24 | $3.39 | +2.11% | $3.33 | $3.39 | $3.33 | 600 |
| 2026-07-23 | $3.32 | -0.30% | $3.31 | $3.32 | $3.31 | 500 |
| 2026-07-22 | $3.33 | -2.06% | $3.30 | $3.40 | $3.21 | 47.60K |
| 2026-07-21 | $3.40 | 0.00% | $3.31 | $3.40 | $3.25 | 60.50K |
| 2026-07-20 | $3.40 | +3.94% | $3.25 | $3.40 | $3.08 | 13.90K |
| 2026-07-17 | $3.27 | -3.79% | $3.22 | $3.31 | $3.21 | 4.60K |
| 2026-07-16 | $3.40 | +2.72% | $3.12 | $3.40 | $3.10 | 28.90K |
| 2026-07-15 | $3.31 | +0.30% | $3.31 | $3.31 | $3.07 | 7.80K |
| 2026-07-14 | $3.30 | -0.30% | $3.09 | $3.40 | $3.09 | 59.00K |
| 2026-07-13 | $3.31 | -2.07% | $3.26 | $3.40 | $3.09 | 169.60K |
| 2026-07-10 | $3.38 | -0.59% | $3.20 | $3.40 | $3.20 | 4.80K |
| 2026-07-09 | $3.40 | 0.00% | $3.32 | $3.40 | $3.32 | 1.30K |
| 2026-07-08 | $3.40 | +1.49% | $3.24 | $3.45 | $3.24 | 3.90K |
| 2026-07-07 | $3.35 | -9.16% | $3.50 | $3.50 | $3.35 | 1.80K |
| 2026-07-06 | $3.69 | +5.37% | $3.39 | $4.13 | $3.35 | 157.00K |
| 2026-07-02 | $3.50 | +7.69% | $3.27 | $3.50 | $3.00 | 40.40K |
| 2026-07-01 | $3.25 | +0.31% | $3.28 | $3.28 | $3.18 | 12.60K |
| 2026-06-30 | $3.24 | -2.99% | $3.27 | $3.40 | $3.22 | 74.50K |
| 2026-06-29 | $3.34 | -2.05% | $3.35 | $3.41 | $2.98 | 37.80K |
| 2026-06-26 | $3.41 | -34.42% | $4.54 | $4.67 | $3.30 | 150.20K |
| 2026-06-25 | $5.20 | -3.35% | $5.50 | $5.50 | $4.82 | 43.80K |
| 2026-06-24 | $5.38 | +2.48% | $5.03 | $5.39 | $4.78 | 13.00K |
| 2026-06-23 | $5.25 | +8.47% | $4.84 | $5.25 | $4.83 | 16.30K |
| 2026-06-22 | $4.84 | -14.94% | $5.56 | $5.64 | $4.81 | 23.60K |
| 2026-06-18 | $5.69 | -3.56% | $5.72 | $5.89 | $5.65 | 6.20K |
| 2026-06-17 | $5.90 | +2.25% | $5.50 | $5.91 | $5.30 | 7.30K |
| 2026-06-16 | $5.77 | +4.15% | $5.58 | $5.77 | $5.25 | 5.00K |
| 2026-06-15 | $5.54 | -1.95% | $5.80 | $6.36 | $5.01 | 48.10K |
| 2026-06-12 | $5.65 | +13.68% | $4.59 | $7.89 | $4.59 | 276.60K |
| 2026-06-11 | $4.97 | +16.39% | $4.37 | $4.98 | $4.11 | 11.00K |
| 2026-06-10 | $4.27 | -0.70% | $4.30 | $4.59 | $4.15 | 25.10K |
| 2026-06-09 | $4.30 | +13.76% | $3.39 | $4.30 | $3.37 | 19.00K |
| 2026-06-08 | $3.78 | +8.00% | $3.33 | $3.79 | $3.33 | 5.30K |
| 2026-06-05 | $3.50 | -1.13% | $3.55 | $3.55 | $3.21 | 2.40K |
| 2026-06-04 | $3.54 | -1.67% | $3.34 | $3.54 | $3.34 | 4.90K |
| 2026-06-03 | $3.60 | 0.00% | $3.24 | $3.70 | $3.24 | 11.10K |
| 2026-06-02 | $3.60 | -0.28% | $3.44 | $3.81 | $3.35 | 7.90K |
| 2026-06-01 | $3.61 | +0.28% | $3.69 | $3.69 | $3.60 | 6.10K |
| 2026-05-29 | $3.60 | +2.86% | $3.86 | $3.86 | $3.46 | 2.10K |
| 2026-05-28 | $3.50 | +6.09% | $3.28 | $3.50 | $3.28 | 3.20K |
| 2026-05-27 | $3.30 | +4.40% | $3.25 | $3.42 | $3.16 | 5.50K |
| 2026-05-26 | $3.16 | 0.00% | $3.07 | $3.39 | $3.00 | 12.10K |
| 2026-05-22 | $3.16 | -2.17% | $3.49 | $3.49 | $3.14 | 700 |