Anghami Inc. (ANGHW)
0.02
0.01 (53.85%)
At close: Apr 02, 2025, 3:58 PM
0.02
4.64%
After-hours: Apr 02, 2025, 04:00 PM EDT
Anghami Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 902 |
| Mar 28, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 765 |
| Mar 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 9,163 |
| Mar 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 36,617 |
| Mar 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 236,442 |
| Mar 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 14,832 |
| Mar 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 1,679 |
| Mar 19, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 1,802 |
| Mar 17, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 14,800 |
| Mar 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 175,566 |
| Mar 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 20,310 |
| Mar 6, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 700 |
| Mar 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 500 |
| Mar 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | 100.00% | 255 |
| Feb 28, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 1,071 |
| Feb 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 4,411 |
| Feb 26, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 19,477 |
| Feb 24, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 8,407 |
| Feb 20, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 26,229 |
| Feb 19, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 37,772 |
| Feb 14, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 200 |
| Feb 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 304 |
| Feb 12, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 9,900 |
| Feb 11, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 2,881 |
| Feb 10, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 51,832 |
| Feb 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 10,704 |
| Feb 6, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 58,693 |
| Feb 5, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 17,909 |
| Feb 4, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 8,966 |
| Feb 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 510 |
| Jan 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 1,350 |
| Jan 30, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 41,500 |
| Jan 29, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 112,801 |
| Jan 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 3,417 |
| Jan 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 6,700 |
| Jan 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 3,616 |
| Jan 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 53,900 |
| Jan 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 2,503 |
| Jan 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 2,306 |
| Jan 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 2,830 |
| Jan 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 2,093 |
| Jan 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 23,844 |
| Jan 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 13,600 |
| Jan 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 1,117 |
| Jan 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 2,288 |
| Jan 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 5,447 |
| Jan 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 615 |
| Jan 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 3,221 |
| Dec 31, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 25,380 |
| Dec 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 25,294 |