Stocknear Logo Stocknear
/
Popular
Login

Anghami Inc.

0.66
-0.01 (-0.75%)
At close: Apr 01, 2025, 2:10 PM

Anghami Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 0.65 0.68 0.65 0.67 -0.04 -5.63% 5,128
Mar 28, 2025 0.75 0.75 0.71 0.71 -0.01 -1.39% 5,900
Mar 27, 2025 0.75 0.75 0.71 0.72 0.01 1.41% 14,146
Mar 26, 2025 0.71 0.73 0.71 0.71 -0.01 -1.39% 153,971
Mar 25, 2025 0.76 0.76 0.71 0.72 0.00 0.00% 21,800
Mar 24, 2025 0.65 0.75 0.62 0.72 0.05 7.46% 76,885
Mar 21, 2025 0.69 0.70 0.67 0.67 -0.02 -2.90% 5,000
Mar 20, 2025 0.69 0.69 0.69 0.69 0.01 1.47% 9,571
Mar 19, 2025 0.67 0.76 0.61 0.68 -0.02 -2.86% 45,862
Mar 18, 2025 0.68 0.75 0.65 0.70 0.07 11.11% 27,732
Mar 17, 2025 0.69 0.69 0.62 0.63 -0.05 -7.35% 29,361
Mar 14, 2025 0.68 0.68 0.65 0.68 -0.02 -2.86% 5,800
Mar 13, 2025 0.72 0.72 0.67 0.70 0.03 4.48% 22,906
Mar 12, 2025 0.74 0.76 0.66 0.67 0.02 3.08% 14,513
Mar 11, 2025 0.64 0.72 0.64 0.65 -0.05 -7.14% 4,200
Mar 10, 2025 0.62 0.72 0.62 0.70 0.04 6.06% 28,500
Mar 7, 2025 0.66 0.67 0.63 0.66 -0.01 -1.49% 7,404
Mar 6, 2025 0.65 0.68 0.62 0.67 -0.01 -1.47% 37,600
Mar 5, 2025 0.69 0.69 0.65 0.68 0.02 3.03% 9,518
Mar 4, 2025 0.68 0.69 0.66 0.66 -0.03 -4.35% 13,724
Mar 3, 2025 0.69 0.70 0.68 0.69 0.00 0.00% 7,804
Feb 28, 2025 0.68 0.70 0.68 0.69 0.01 1.47% 10,300
Feb 27, 2025 0.69 0.72 0.68 0.68 -0.02 -2.86% 9,218
Feb 26, 2025 0.70 0.72 0.70 0.70 0.00 0.00% 11,600
Feb 25, 2025 0.70 0.71 0.69 0.70 0.00 0.00% 12,041
Feb 24, 2025 0.71 0.71 0.68 0.70 0.02 2.94% 21,491
Feb 21, 2025 0.70 0.71 0.68 0.68 -0.02 -2.86% 7,446
Feb 20, 2025 0.69 0.71 0.68 0.70 0.02 2.94% 7,900
Feb 19, 2025 0.69 0.71 0.68 0.68 0.00 0.00% 19,738
Feb 18, 2025 0.72 0.72 0.68 0.68 -0.01 -1.45% 9,612
Feb 14, 2025 0.69 0.72 0.66 0.69 0.01 1.47% 13,857
Feb 13, 2025 0.69 0.72 0.63 0.68 -0.01 -1.45% 34,300
Feb 12, 2025 0.69 0.72 0.66 0.69 -0.01 -1.43% 41,050
Feb 11, 2025 0.70 0.75 0.70 0.70 -0.04 -5.41% 12,400
Feb 10, 2025 0.73 0.75 0.69 0.74 0.01 1.37% 22,200
Feb 7, 2025 0.75 0.75 0.70 0.73 0.03 4.29% 18,700
Feb 6, 2025 0.71 0.72 0.70 0.70 0.00 0.00% 13,800
Feb 5, 2025 0.70 0.70 0.69 0.70 -0.02 -2.78% 8,136
Feb 4, 2025 0.73 0.75 0.69 0.72 0.01 1.41% 17,892
Feb 3, 2025 0.76 0.76 0.69 0.71 -0.04 -5.33% 30,000
Jan 31, 2025 0.68 0.77 0.68 0.75 0.05 7.14% 21,815
Jan 30, 2025 0.73 0.73 0.68 0.70 0.01 1.45% 22,815
Jan 29, 2025 0.70 0.70 0.68 0.69 -0.01 -1.43% 7,200
Jan 28, 2025 0.70 0.70 0.67 0.70 0.00 0.00% 13,200
Jan 27, 2025 0.71 0.73 0.67 0.70 -0.02 -2.78% 21,620
Jan 24, 2025 0.71 0.73 0.71 0.72 0.02 2.86% 17,218
Jan 23, 2025 0.69 0.72 0.69 0.70 0.01 1.45% 13,927
Jan 22, 2025 0.70 0.75 0.68 0.69 0.00 0.00% 41,717
Jan 21, 2025 0.70 0.75 0.67 0.69 -0.01 -1.43% 72,800
Jan 17, 2025 0.70 0.73 0.66 0.70 0.02 2.94% 48,736

Create Price Alert on ANGH

Your price alert will notify you when the stock price is above 0.66.

Add to Watchlist