Get the Stockscreener App
0.4057
24.88%
-0.1344
After Hours:
.40
-0.0057
-1.40%
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 30, 2025, is $0.4057.
- 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 -4.27% to $0.4057 now.
- The 52-week high stock price for ANGH is $0.9794, representing a 141.41% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for ANGH is $0.4238, indicating a 4.46% 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 |
|---|---|---|---|---|---|
| Jul 30, 2025 | $0.5445 | $0.40 | $0.1445 | 1,066,986.0 | -24.88% |
| Jul 29, 2025 | $0.677 | $0.504 | $0.173 | 2,820,523.0 | -14.86% |
| Jul 28, 2025 | $0.705 | $0.58 | $0.125 | 36,214,668.0 | +40.82% |
| Jul 25, 2025 | $0.475 | $0.4452 | $0.0298 | 1,664,458.0 | -3.22% |
| Jul 24, 2025 | $0.47 | $0.44 | $0.03 | 37,840.0 | +3.44% |
| Jul 23, 2025 | $0.4988 | $0.4399 | $0.0589 | 34,643.0 | -9.86% |
| Jul 22, 2025 | $0.51 | $0.4567 | $0.0533 | 453,660.0 | +2.93% |
| Jul 21, 2025 | $0.497 | $0.48 | $0.017 | 1,355,667.0 | -0.27% |
| Jul 18, 2025 | $0.56 | $0.4802 | $0.0798 | 35,242.0 | -16.87% |
| Jul 17, 2025 | $0.585 | $0.4916 | $0.0934 | 19,296.0 | +15.27% |
| Jul 16, 2025 | $0.5338 | $0.47 | $0.0638 | 75,692.0 | +1.00% |
| Jul 15, 2025 | $0.566 | $0.4911 | $0.0749 | 51,117.0 | -6.07% |
| Jul 14, 2025 | $0.65 | $0.481 | $0.169 | 383,165.0 | +11.23% |
| Jul 11, 2025 | $0.4979 | $0.4805 | $0.0174 | 11,280.0 | -2.63% |
| Jul 10, 2025 | $0.498 | $0.48 | $0.018 | 21,846.0 | -0.80% |
| Jul 09, 2025 | $0.50 | $0.48 | $0.02 | 15,875.0 | +1.12% |
| Jul 08, 2025 | $0.4998 | $0.48 | $0.0198 | 18,530.0 | +0.92% |
| Jul 07, 2025 | $0.49 | $0.488 | $0.002 | 7,805.0 | -2.36% |
| Jul 03, 2025 | $0.5198 | $0.48 | $0.0398 | 5,235.0 | +4.08% |
| Jul 02, 2025 | $0.502 | $0.48 | $0.022 | 31,749.0 | -3.69% |
| Jul 01, 2025 | $0.51 | $0.4986 | $0.0114 | 1,695.0 | +2.80% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $0.705 | $0.40 | $0.305 | 45,393,958.0 | -16.35% |
| Jun, 2025 | $0.65 | $0.47 | $0.18 | 249,708.0 | -16.38% |
| May, 2025 | $0.65 | $0.4238 | $0.2262 | 256,625.0 | -7.64% |
| 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% |
0.27%
0.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):