Anghami Inc. (ANGH)
NASDAQ: ANGH
· Real-Time Price · USD
2.97
-0.31 (-9.45%)
At close: Sep 05, 2025, 3:59 PM
3.30
11.11%
After-hours: Sep 05, 2025, 05:02 PM EDT
ANGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.30 | 3.32 | 2.82 | 3.30 | 3.30 | 0.61% | 10,376 |
| Sep 4, 2025 | 3.36 | 3.46 | 3.13 | 3.28 | 3.28 | -0.30% | 13,700 |
| Sep 3, 2025 | 3.10 | 3.35 | 3.10 | 3.29 | 3.29 | 5.45% | 21,833 |
| Sep 2, 2025 | 3.14 | 3.53 | 3.08 | 3.12 | 3.12 | -0.64% | 44,400 |
| Aug 29, 2025 | 3.28 | 3.40 | 3.10 | 3.14 | 3.14 | -3.09% | 14,200 |
| Aug 28, 2025 | 3.33 | 3.34 | 3.19 | 3.24 | 3.24 | -4.14% | 5,638 |
| Aug 27, 2025 | 3.25 | 3.48 | 3.06 | 3.38 | 3.38 | 4.64% | 14,441 |
| Aug 26, 2025 | 3.13 | 3.50 | 3.05 | 3.23 | 3.23 | 2.87% | 22,200 |
| Aug 25, 2025 | 3.07 | 3.21 | 3.07 | 3.14 | 3.14 | 0.00% | 6,121 |
| Aug 22, 2025 | 3.10 | 3.21 | 3.07 | 3.14 | 3.14 | 2.28% | 4,000 |
| Aug 21, 2025 | 3.14 | 3.14 | 3.01 | 3.07 | 3.07 | -2.85% | 5,723 |
| Aug 20, 2025 | 3.24 | 3.27 | 3.00 | 3.16 | 3.16 | -4.24% | 12,300 |
| Aug 19, 2025 | 3.43 | 3.43 | 3.30 | 3.30 | 3.30 | 0.00% | 3,336 |
| Aug 18, 2025 | 3.27 | 3.52 | 3.20 | 3.30 | 3.30 | 0.92% | 21,326 |
| Aug 15, 2025 | 3.22 | 3.44 | 3.19 | 3.27 | 3.27 | -0.61% | 14,700 |
| Aug 14, 2025 | 3.24 | 3.54 | 3.20 | 3.29 | 3.29 | 0.61% | 64,158 |
| Aug 13, 2025 | 3.11 | 3.41 | 3.03 | 3.27 | 3.27 | 0.00% | 15,245 |
| Aug 12, 2025 | 3.24 | 3.33 | 3.09 | 3.27 | 3.27 | 1.55% | 13,824 |
| Aug 11, 2025 | 3.30 | 3.46 | 3.04 | 3.22 | 3.22 | -2.42% | 36,807 |
| Aug 8, 2025 | 3.46 | 3.46 | 3.10 | 3.30 | 3.30 | -2.65% | 16,186 |