Get the Stockscreener App
3.6878
5.37%
0.1878
After Hours:
3.69
0.0022
+0.06%
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 July 06, 2026, is $3.6878.
- Anghami Inc all-time high stock price is $33.13, occurred on February 17, 2022.
- The lowest Anghami Inc stock price recorded was $0.00 on April 30, 2026. Since then, Anghami Inc's stock price has risen over to $3.6878 now.
- The 52-week high stock price for ANGH is $7.89, representing a 113.95% increase from the current share price, occurred on June 12, 2026.
- The 52-week low stock price for ANGH is $2.25, indicating a -38.99% decrease from the current share price, occurred on December 22, 2025.
- The closing price of Anghami Inc (ANGH) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jul 06, 2026 | $4.13 | $3.35 | $0.78 | 156,874.0 | +5.37% |
| Jul 02, 2026 | $3.50 | $3.00 | $0.50 | 40,444.0 | +7.69% |
| Jul 01, 2026 | $3.28 | $3.18 | $0.10 | 12,568.0 | +0.31% |
| Jun 30, 2026 | $3.40 | $3.22 | $0.1806 | 67,309.0 | -2.99% |
| Jun 29, 2026 | $3.42 | $2.98 | $0.435 | 37,841.0 | -2.05% |
| Jun 26, 2026 | $4.67 | $3.30 | $1.37 | 148,331.0 | -34.42% |
| Jun 25, 2026 | $5.50 | $4.82 | $0.6816 | 43,845.0 | -3.35% |
| Jun 24, 2026 | $5.39 | $4.78 | $0.61 | 12,958.0 | +2.48% |
| Jun 23, 2026 | $5.25 | $4.83 | $0.42 | 16,298.0 | +8.47% |
| Jun 22, 2026 | $5.64 | $4.81 | $0.8327 | 23,617.0 | -14.94% |
| Jun 18, 2026 | $5.89 | $5.65 | $0.24 | 6,162.0 | -3.56% |
| Jun 17, 2026 | $5.91 | $5.30 | $0.61 | 7,294.0 | +2.25% |
| Jun 16, 2026 | $5.77 | $5.25 | $0.52 | 5,001.0 | +4.15% |
| Jun 15, 2026 | $6.36 | $5.01 | $1.35 | 47,953.0 | -1.95% |
| Jun 12, 2026 | $7.89 | $4.59 | $3.30 | 276,366.0 | +13.68% |
| Jun 11, 2026 | $4.98 | $4.11 | $0.87 | 11,030.0 | +16.39% |
| Jun 10, 2026 | $4.59 | $4.15 | $0.44 | 25,103.0 | -0.70% |
| Jun 09, 2026 | $4.30 | $3.37 | $0.935 | 18,886.0 | +13.76% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $4.13 | $3.00 | $1.13 | 366,760.0 | +13.82% |
| Jun, 2026 | $7.89 | $2.98 | $4.91 | 782,870.0 | -10.00% |
| May, 2026 | $3.90 | $2.78 | $1.12 | 153,409.0 | -7.69% |
| Apr, 2026 | $4.06 | $3.30 | $0.7635 | 44,602.0 | +3.72% |
| Mar, 2026 | $3.79 | $2.46 | $1.33 | 90,026.0 | +25.33% |
| Feb, 2026 | $3.22 | $2.27 | $0.9499 | 214,903.0 | +10.70% |
| Jan, 2026 | $5.27 | $2.57 | $2.70 | 4,177,991.0 | -28.12% |
Anghami Inc Stock (ANGH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $3.00 | $2.25 | $0.75 | 403,075.0 | -19.20% |
| Nov, 2025 | $2.94 | $2.73 | $0.21 | 78,131.0 | +1.06% |
| Oct, 2025 | $3.10 | $2.53 | $0.5684 | 146,821.0 | -3.69% |
| Sep, 2025 | $3.53 | $2.81 | $0.715 | 271,968.0 | -6.05% |
| Aug, 2025 | $3.97 | $2.53 | $1.44 | 515,997.0 | -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% |
0.50%
0.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):