Get the Stockscreener App
4.23
4.96%
0.20
After Hours:
4.06
-0.17
-4.02%
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 January 08, 2026, is $4.23.
- 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 1,572% to $4.23 now.
- The 52-week high stock price for ANGH is $8.00, representing a 89.13% increase from the current share price, occurred on January 10, 2025.
- The 52-week low stock price for ANGH is $2.25, indicating a -46.81% 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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $4.32 | $3.87 | $0.45 | 91,448.0 | +4.96% |
| Jan 07, 2026 | $4.47 | $3.81 | $0.6601 | 147,621.0 | -13.33% |
| Jan 06, 2026 | $5.27 | $3.60 | $1.67 | 1,440,562.0 | +29.17% |
| Jan 05, 2026 | $4.18 | $3.35 | $0.83 | 443,756.0 | -10.00% |
| Jan 02, 2026 | $4.20 | $3.53 | $0.67 | 1,523,640.0 | +6.10% |
| Dec 31, 2025 | $4.19 | $3.56 | $0.63 | 43,039,404.0 | +62.50% |
| Dec 30, 2025 | $2.49 | $2.30 | $0.19 | 1,155.0 | -4.13% |
| Dec 29, 2025 | $2.51 | $2.39 | $0.12 | 6,815.0 | -0.82% |
| Dec 26, 2025 | $2.61 | $2.40 | $0.2104 | 5,035.0 | -4.50% |
| Dec 24, 2025 | $2.71 | $2.46 | $0.246 | 8,270.0 | -1.73% |
| Dec 23, 2025 | $2.63 | $2.28 | $0.35 | 39,760.0 | +5.91% |
| Dec 22, 2025 | $2.65 | $2.25 | $0.40 | 132,029.0 | -1.01% |
| Dec 19, 2025 | $2.77 | $2.42 | $0.345 | 50,414.0 | +2.48% |
| Dec 18, 2025 | $2.74 | $2.41 | $0.3307 | 4,100.0 | -4.35% |
| Dec 17, 2025 | $2.65 | $2.42 | $0.23 | 5,461.0 | +2.02% |
| Dec 16, 2025 | $2.53 | $2.44 | $0.09 | 2,171.0 | +0.94% |
| Dec 15, 2025 | $2.52 | $2.42 | $0.0985 | 4,607.0 | -2.50% |
| Dec 12, 2025 | $2.73 | $2.46 | $0.27 | 2,978.0 | +0.40% |
| Dec 11, 2025 | $2.70 | $2.51 | $0.19 | 5,966.0 | +0.00% |
| Dec 10, 2025 | $2.82 | $2.50 | $0.32 | 15,118.0 | -8.73% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $5.27 | $3.35 | $1.92 | 3,738,475.0 | +12.20% |
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% |
1.31%
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):