Anghami Inc. (ANGH)
NASDAQ: ANGH
· Real-Time Price · USD
3.35
0.08 (2.45%)
At close: Aug 14, 2025, 3:59 PM
3.05
-8.96%
Pre-market: Aug 15, 2025, 08:54 AM EDT
ANGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.24 | 3.54 | 3.20 | 3.29 | 3.29 | 0.61% | 64,048 |
| 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 |
| Aug 7, 2025 | 3.53 | 3.62 | 3.24 | 3.39 | 3.39 | -0.59% | 13,400 |
| Aug 6, 2025 | 3.50 | 3.63 | 3.36 | 3.41 | 3.41 | -4.21% | 16,283 |
| Aug 5, 2025 | 3.63 | 3.97 | 3.51 | 3.56 | 3.56 | -3.26% | 47,725 |
| Aug 4, 2025 | 3.00 | 3.92 | 3.00 | 3.68 | 3.68 | 18.71% | 90,208 |
| Aug 1, 2025 | 3.51 | 3.60 | 2.53 | 3.10 | 3.10 | -8.82% | 85,116 |
| Jul 31, 2025 | 3.98 | 4.29 | 3.40 | 3.40 | 3.40 | -16.26% | 39,463 |
| Jul 30, 2025 | 5.00 | 5.45 | 4.00 | 4.06 | 4.06 | -24.81% | 110,950 |
| Jul 29, 2025 | 5.50 | 6.77 | 5.04 | 5.40 | 5.40 | -14.83% | 284,760 |
| Jul 28, 2025 | 6.10 | 7.05 | 5.80 | 6.34 | 6.34 | 40.58% | 3,655,522 |
| Jul 25, 2025 | 4.55 | 4.75 | 4.45 | 4.51 | 4.51 | -3.22% | 1,264,770 |
| Jul 24, 2025 | 4.50 | 4.70 | 4.40 | 4.66 | 4.66 | 3.56% | 3,801 |
| Jul 23, 2025 | 4.75 | 5.00 | 4.36 | 4.50 | 4.50 | -9.82% | 10,754 |
| Jul 22, 2025 | 5.00 | 5.10 | 4.57 | 4.99 | 4.99 | 2.89% | 46,390 |
| Jul 21, 2025 | 4.80 | 4.97 | 4.80 | 4.85 | 4.85 | -0.21% | 257,952 |
| Jul 18, 2025 | 5.60 | 5.60 | 4.80 | 4.86 | 4.86 | -16.92% | 3,770 |