Get the Stockscreener App
3.14
2.28%
0.07
Anghami Inc Stock (ANGH) Price History
The historical daily chart and data for Anghami Inc stock (ANGH), show that the latest closing stock price as of August 22, 2025, is $3.14.
- Anghami Inc all-time high stock price is $33.13, occurred on February 17, 2022.
- The lowest Anghami Inc stock price recorded was $0.253 on August 01, 2025. Since then, Anghami Inc's stock price has risen over 1,141% to $3.14 now.
- The 52-week high stock price for ANGH is $9.46, representing a 201.27% increase from the current share price, occurred on September 05, 2024.
- The 52-week low stock price for ANGH is $2.53, indicating a -19.43% decrease from the current share price, occurred on August 01, 2025.
- The closing price of Anghami Inc (ANGH) stock in the beginning of 2024 was $12.40. The stock closed the year at $1.595, a loss of over -87.14% for the year.
The table below shows more information about ANGH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $3.21 | $3.07 | $0.1386 | 3,976.0 | +2.28% |
| Aug 21, 2025 | $3.14 | $3.01 | $0.13 | 5,562.0 | -2.85% |
| Aug 20, 2025 | $3.27 | $3.00 | $0.2695 | 12,243.0 | -4.24% |
| Aug 19, 2025 | $3.43 | $3.30 | $0.13 | 3,117.0 | +0.00% |
| Aug 18, 2025 | $3.52 | $3.20 | $0.32 | 21,295.0 | +0.92% |
| Aug 15, 2025 | $3.44 | $3.19 | $0.25 | 14,685.0 | -0.61% |
| Aug 14, 2025 | $3.54 | $3.20 | $0.3425 | 64,048.0 | +0.61% |
| Aug 13, 2025 | $3.41 | $3.03 | $0.382 | 14,926.0 | +0.00% |
| Aug 12, 2025 | $3.33 | $3.08 | $0.2429 | 13,214.0 | +1.51% |
| Aug 11, 2025 | $3.46 | $3.04 | $0.42 | 35,466.0 | -2.38% |
| Aug 08, 2025 | $3.46 | $3.10 | $0.36 | 16,137.0 | -2.70% |
| Aug 07, 2025 | $3.62 | $3.24 | $0.3767 | 13,392.0 | -0.54% |
| Aug 06, 2025 | $3.63 | $3.35 | $0.275 | 15,996.0 | -4.20% |
| Aug 05, 2025 | $3.97 | $3.51 | $0.46 | 47,715.0 | -3.20% |
| Aug 04, 2025 | $3.92 | $3.00 | $0.92 | 89,986.0 | +18.77% |
| Aug 01, 2025 | $3.60 | $2.53 | $1.07 | 84,592.0 | -8.97% |
| Jul 31, 2025 | $4.29 | $3.40 | $0.891 | 38,998.2 | -16.17% |
| Jul 30, 2025 | $5.45 | $4.00 | $1.45 | 106,698.6 | -24.88% |
| Jul 29, 2025 | $6.77 | $5.04 | $1.73 | 282,052.3 | -14.86% |
| Jul 28, 2025 | $7.05 | $5.80 | $1.25 | 3,621,466.8 | +40.82% |
| Jul 25, 2025 | $4.75 | $4.45 | $0.298 | 166,445.8 | -3.22% |
| Jul 24, 2025 | $4.70 | $4.40 | $0.30 | 3,784.0 | +3.44% |
Anghami Inc Stock (ANGH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Anghami Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ANGH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Anghami Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Anghami Inc Stock (ANGH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $3.97 | $2.53 | $1.44 | 460,326.0 | -7.67% |
| Jul, 2025 | $7.05 | $3.40 | $3.65 | 4,471,695.4 | -29.88% |
| Jun, 2025 | $6.50 | $4.70 | $1.80 | 24,970.8 | -16.38% |
| May, 2025 | $6.50 | $4.24 | $2.26 | 25,662.5 | -7.64% |
| Apr, 2025 | $7.04 | $5.50 | $1.54 | 23,296.6 | -5.75% |
| Mar, 2025 | $7.60 | $6.10 | $1.50 | 54,110.2 | -3.43% |
| Feb, 2025 | $7.60 | $6.30 | $1.30 | 31,728.2 | -7.87% |
| Jan, 2025 | $8.40 | $6.20 | $2.20 | 92,315.7 | -9.11% |
Anghami Inc Stock (ANGH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.40 | $6.41 | $2.99 | 446,400.0 | +10.42% |
| Nov, 2024 | $8.00 | $7.00 | $1.00 | 31,524.8 | -2.29% |
| Oct, 2024 | $8.68 | $7.40 | $1.28 | 30,403.2 | -10.56% |
| Sep, 2024 | $9.46 | $7.55 | $1.91 | 28,956.0 | -3.12% |
| Aug, 2024 | $9.73 | $7.18 | $2.55 | 23,833.4 | -7.67% |
| Jul, 2024 | $10.79 | $9.10 | $1.69 | 45,755.9 | -11.21% |
| Jun, 2024 | $11.40 | $9.80 | $1.60 | 36,999.2 | -3.17% |
| May, 2024 | $11.50 | $10.01 | $1.49 | 70,700.4 | +1.38% |
| Apr, 2024 | $22.70 | $9.30 | $13.40 | 1,114,277.4 | -44.67% |
| Mar, 2024 | $22.00 | $9.00 | $13.00 | 1,764,620.3 | +107.19% |
| Feb, 2024 | $10.40 | $9.40 | $1.00 | 20,195.5 | -7.69% |
| Jan, 2024 | $12.90 | $9.80 | $3.10 | 42,895.8 | -0.96% |
Anghami Inc Stock (ANGH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.80 | $7.95 | $15.85 | 398,594.9 | -56.30% |
| Nov, 2023 | $34.90 | $7.50 | $27.40 | 6,623,329.8 | +173.56% |
| Oct, 2023 | $11.00 | $6.65 | $4.35 | 36,054.2 | +27.75% |
| Sep, 2023 | $9.50 | $6.30 | $3.20 | 44,901.8 | -23.49% |
| Aug, 2023 | $12.00 | $8.50 | $3.50 | 53,250.9 | -24.89% |
| Jul, 2023 | $12.00 | $9.50 | $2.50 | 43,647.1 | +1.28% |
| Jun, 2023 | $13.20 | $9.61 | $3.59 | 60,498.1 | +2.63% |
| May, 2023 | $18.60 | $7.20 | $11.40 | 510,403.3 | -27.85% |
| Apr, 2023 | $18.50 | $15.00 | $3.50 | 29,223.1 | -4.82% |
| Mar, 2023 | $27.10 | $14.90 | $12.20 | 110,463.8 | -16.16% |
| Feb, 2023 | $23.70 | $17.50 | $6.20 | 25,435.0 | -8.33% |
| Jan, 2023 | $22.84 | $15.20 | $7.64 | 36,680.5 | +35.42% |
3.98%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):