Get the Stockscreener App
3.4642
2.80%
0.0942
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 October 30, 2026, is $3.4642.
- Anghami Inc all-time high stock price is $331.30, occurred on February 17, 2022.
- The lowest Anghami Inc stock price recorded was $2.25 on December 22, 2025. Since then, Anghami Inc's stock price has risen over 53.96% to $3.4642 now.
- The 52-week high stock price for ANGH is $7.89, representing a 127.76% increase from the current share price, occurred on June 12, 2026.
- The 52-week low stock price for ANGH is $2.25, indicating a -35.05% 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 $8.00. The stock closed the year at $3.77, a loss of over -52.88% 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 |
|---|---|---|---|---|---|
| Oct 30, 2026 | $3.46 | $3.24 | $0.2242 | 14,310.0 | +2.80% |
| Oct 29, 2026 | $3.55 | $3.36 | $0.1917 | 5,233.0 | -3.99% |
| Oct 28, 2026 | $3.61 | $3.29 | $0.32 | 5,266.0 | +1.74% |
| Oct 27, 2026 | $3.47 | $3.20 | $0.27 | 3,463.0 | -0.65% |
| Oct 23, 2026 | $3.51 | $3.47 | $0.0396 | 751.0 | +4.28% |
| Oct 22, 2026 | $3.63 | $3.33 | $0.2957 | 3,417.0 | -0.60% |
| Oct 21, 2026 | $3.52 | $3.30 | $0.225 | 156,225.0 | +1.52% |
| Oct 20, 2026 | $3.64 | $3.30 | $0.34 | 60,677.0 | -11.82% |
| Oct 19, 2026 | $3.75 | $3.56 | $0.1949 | 2,568.0 | +12.72% |
| Oct 16, 2026 | $3.71 | $3.32 | $0.3899 | 2,592.0 | +1.53% |
| Oct 15, 2026 | $3.75 | $3.22 | $0.5254 | 29,239.0 | -12.62% |
| Oct 14, 2026 | $3.75 | $3.74 | $0.0113 | 1,308.0 | +1.69% |
| Oct 13, 2026 | $3.68 | $3.50 | $0.18 | 2,206.0 | -1.60% |
| Oct 12, 2026 | $3.74 | $3.74 | $0.00 | 149.0 | -0.80% |
| Oct 09, 2026 | $3.77 | $3.76 | $0.0064 | 948.0 | +6.80% |
| Oct 08, 2026 | $3.80 | $3.36 | $0.44 | 16,239.0 | +0.20% |
| Oct 07, 2026 | $3.68 | $3.45 | $0.2342 | 3,040.0 | -1.32% |
| Oct 06, 2026 | $3.77 | $3.41 | $0.3582 | 5,196.0 | -4.18% |
| Oct 02, 2026 | $3.77 | $3.70 | $0.0672 | 1,235.0 | +4.36% |
| Oct 01, 2026 | $3.57 | $3.57 | $0.00 | 1,204.0 | -5.09% |
| Sep 30, 2026 | $3.76 | $3.60 | $0.1641 | 3,414.0 | -0.99% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $3.80 | $3.20 | $0.60 | 315,266.0 | -7.90% |
| Sep, 2026 | $3.98 | $3.23 | $0.75 | 464,676.0 | +12.62% |
| Aug, 2026 | $3.98 | $3.11 | $0.8699 | 777,566.0 | -1.53% |
| Jul, 2026 | $4.13 | $3.00 | $1.13 | 846,108.0 | +4.69% |
| 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 | 4,471,699.0 | -29.88% |
| Jun, 2025 | $6.50 | $4.70 | $1.80 | 24,971.0 | -16.38% |
| May, 2025 | $6.50 | $4.24 | $2.26 | 25,664.0 | -7.64% |
| Apr, 2025 | $7.04 | $5.50 | $1.54 | 23,298.0 | -5.75% |
| Mar, 2025 | $7.60 | $6.10 | $1.50 | 54,111.0 | -3.43% |
| Feb, 2025 | $7.60 | $6.30 | $1.30 | 31,728.0 | -7.87% |
| Jan, 2025 | $8.40 | $6.20 | $2.20 | 92,316.0 | -9.11% |
Anghami Inc Stock (ANGH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.40 | $6.41 | $2.99 | 446,404.0 | +10.42% |
| Nov, 2024 | $8.00 | $7.00 | $1.00 | 31,525.0 | -2.29% |
| Oct, 2024 | $8.68 | $7.40 | $1.28 | 30,404.0 | -10.56% |
| Sep, 2024 | $9.46 | $7.55 | $1.91 | 28,957.0 | -3.12% |
| Aug, 2024 | $9.73 | $7.18 | $2.55 | 23,835.0 | -7.67% |
| Jul, 2024 | $10.79 | $9.10 | $1.69 | 45,757.0 | -11.21% |
| Jun, 2024 | $11.40 | $9.80 | $1.60 | 37,000.0 | -3.17% |
| May, 2024 | $11.50 | $10.01 | $1.49 | 70,700.0 | +1.38% |
| Apr, 2024 | $22.70 | $9.30 | $13.40 | 1,114,279.0 | -44.67% |
| Mar, 2024 | $22.00 | $9.00 | $13.00 | 1,764,621.0 | +107.19% |
| Feb, 2024 | $10.40 | $9.40 | $1.00 | 20,197.0 | -7.69% |
| Jan, 2024 | $12.90 | $9.80 | $3.10 | 42,896.0 | -0.96% |
11.94%
1.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):