Get the Stockscreener App
0.55
5.17%
-0.03
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 May 09, 2025, is $0.55.
- Anghami Inc all-time high stock price is $33.13, occurred on February 17, 2022.
- The lowest Anghami Inc stock price recorded was $0.4238 on May 07, 2025. Since then, Anghami Inc's stock price has risen over 29.78% to $0.55 now.
- The 52-week high stock price for ANGH is $1.15, representing a 109.09% increase from the current share price, occurred on May 22, 2024.
- The 52-week low stock price for ANGH is $0.4238, indicating a -22.95% decrease from the current share price, occurred on May 07, 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $0.5999 | $0.55 | $0.0499 | 13,941.0 | -5.17% |
| May 08, 2025 | $0.6299 | $0.5301 | $0.0998 | 8,995.0 | +13.73% |
| May 07, 2025 | $0.65 | $0.4238 | $0.2262 | 43,483.0 | -16.39% |
| May 06, 2025 | $0.62 | $0.61 | $0.01 | 1,872.0 | +1.67% |
| May 05, 2025 | $0.6007 | $0.585 | $0.0157 | 2,961.0 | -2.47% |
| May 02, 2025 | $0.65 | $0.6045 | $0.0455 | 7,075.0 | -5.35% |
| May 01, 2025 | $0.65 | $0.6281 | $0.0219 | 2,767.0 | +3.50% |
| Apr 30, 2025 | $0.648 | $0.61 | $0.038 | 2,508.0 | -1.88% |
| Apr 29, 2025 | $0.64 | $0.6102 | $0.0298 | 4,547.0 | +0.00% |
| Apr 28, 2025 | $0.64 | $0.61 | $0.03 | 2,524.0 | +0.00% |
| Apr 25, 2025 | $0.64 | $0.625 | $0.015 | 8,035.0 | +0.00% |
| Apr 24, 2025 | $0.6499 | $0.552 | $0.0979 | 5,460.0 | +14.49% |
| Apr 23, 2025 | $0.639 | $0.555 | $0.084 | 19,463.0 | -4.44% |
| Apr 22, 2025 | $0.597 | $0.55 | $0.047 | 10,875.0 | +6.36% |
| Apr 21, 2025 | $0.5879 | $0.55 | $0.0379 | 6,433.0 | -2.64% |
| Apr 17, 2025 | $0.579 | $0.55 | $0.029 | 1,724.0 | -3.76% |
| Apr 16, 2025 | $0.588 | $0.5501 | $0.0379 | 2,655.0 | +4.82% |
| Apr 15, 2025 | $0.59 | $0.5501 | $0.0399 | 14,179.0 | -0.88% |
| Apr 14, 2025 | $0.6101 | $0.56 | $0.0501 | 24,503.0 | +0.36% |
| Apr 11, 2025 | $0.5814 | $0.563 | $0.0184 | 981.0 | -4.58% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $0.65 | $0.4238 | $0.2262 | 95,035.0 | -12.42% |
| Apr, 2025 | $0.704 | $0.55 | $0.154 | 232,966.0 | -5.75% |
| Mar, 2025 | $0.76 | $0.61 | $0.15 | 541,102.0 | -3.43% |
| Feb, 2025 | $0.76 | $0.63 | $0.13 | 317,282.0 | -7.87% |
| Jan, 2025 | $0.84 | $0.62 | $0.22 | 923,157.0 | -9.11% |
Anghami Inc Stock (ANGH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.94 | $0.6409 | $0.2991 | 4,464,000.0 | +10.42% |
| Nov, 2024 | $0.80 | $0.70 | $0.10 | 315,248.0 | -2.29% |
| Oct, 2024 | $0.868 | $0.74 | $0.128 | 304,032.0 | -10.56% |
| Sep, 2024 | $0.946 | $0.7553 | $0.1907 | 289,560.0 | -3.12% |
| Aug, 2024 | $0.9732 | $0.7184 | $0.2548 | 238,334.0 | -7.67% |
| Jul, 2024 | $1.08 | $0.91 | $0.1691 | 457,559.0 | -11.21% |
| Jun, 2024 | $1.14 | $0.98 | $0.16 | 369,992.0 | -3.17% |
| May, 2024 | $1.15 | $1.00 | $0.1489 | 707,004.0 | +1.38% |
| Apr, 2024 | $2.27 | $0.9304 | $1.34 | 11,142,774.0 | -44.67% |
| Mar, 2024 | $2.20 | $0.90 | $1.30 | 17,646,203.0 | +107.19% |
| Feb, 2024 | $1.04 | $0.94 | $0.10 | 201,955.0 | -7.69% |
| Jan, 2024 | $1.29 | $0.9805 | $0.3095 | 428,958.0 | -0.96% |
Anghami Inc Stock (ANGH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.38 | $0.7948 | $1.59 | 3,985,949.0 | -56.30% |
| Nov, 2023 | $3.49 | $0.75 | $2.74 | 66,233,298.0 | +173.56% |
| Oct, 2023 | $1.10 | $0.665 | $0.435 | 360,542.0 | +27.75% |
| Sep, 2023 | $0.95 | $0.63 | $0.32 | 449,018.0 | -23.49% |
| Aug, 2023 | $1.20 | $0.85 | $0.35 | 532,509.0 | -24.89% |
| Jul, 2023 | $1.20 | $0.95 | $0.25 | 436,471.0 | +1.28% |
| Jun, 2023 | $1.32 | $0.961 | $0.359 | 604,981.0 | +2.63% |
| May, 2023 | $1.86 | $0.72 | $1.14 | 5,104,033.0 | -27.85% |
| Apr, 2023 | $1.85 | $1.50 | $0.35 | 292,231.0 | -4.82% |
| Mar, 2023 | $2.71 | $1.49 | $1.22 | 1,104,638.0 | -16.16% |
| Feb, 2023 | $2.37 | $1.75 | $0.62 | 254,350.0 | -8.33% |
| Jan, 2023 | $2.28 | $1.52 | $0.7645 | 366,805.0 | +35.42% |
1.23%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):