Anghami Inc. (ANGH)
NASDAQ: ANGH
· Real-Time Price · USD
2.95
-0.03 (-1.01%)
At close: Sep 26, 2025, 3:52 PM
2.92
-1.19%
After-hours: Sep 26, 2025, 04:10 PM EDT
ANGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.03 | 3.03 | 2.88 | 2.95 | 2.95 | -1.01% | 4,622 |
| Sep 25, 2025 | 2.97 | 3.00 | 2.82 | 2.98 | 2.98 | 0.00% | 7,120 |
| Sep 24, 2025 | 3.00 | 3.06 | 2.98 | 2.98 | 2.98 | 2.05% | 3,295 |
| Sep 23, 2025 | 2.95 | 3.00 | 2.82 | 2.92 | 2.92 | -2.01% | 22,395 |
| Sep 22, 2025 | 3.02 | 3.04 | 2.95 | 2.98 | 2.98 | -3.87% | 12,634 |
| Sep 19, 2025 | 3.11 | 3.17 | 2.90 | 3.10 | 3.10 | -1.27% | 19,921 |
| Sep 18, 2025 | 3.16 | 3.17 | 3.14 | 3.14 | 3.14 | -3.09% | 2,511 |
| Sep 17, 2025 | 3.19 | 3.40 | 3.15 | 3.24 | 3.24 | 0.93% | 12,600 |
| Sep 16, 2025 | 3.38 | 3.38 | 3.15 | 3.21 | 3.21 | -0.93% | 6,500 |
| Sep 15, 2025 | 3.14 | 3.27 | 3.14 | 3.24 | 3.24 | 0.31% | 5,373 |
| Sep 12, 2025 | 3.18 | 3.35 | 3.18 | 3.23 | 3.23 | 1.57% | 1,700 |
| Sep 11, 2025 | 3.21 | 3.23 | 3.04 | 3.18 | 3.18 | -3.05% | 3,600 |
| Sep 10, 2025 | 3.00 | 3.28 | 2.95 | 3.28 | 3.28 | 5.13% | 36,135 |
| Sep 9, 2025 | 3.01 | 3.16 | 2.91 | 3.12 | 3.12 | -1.27% | 26,850 |
| Sep 8, 2025 | 3.31 | 3.34 | 3.14 | 3.16 | 3.16 | -4.24% | 8,002 |
| Sep 5, 2025 | 3.30 | 3.32 | 2.82 | 3.30 | 3.30 | 0.61% | 10,400 |
| 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 |