Get the Stockscreener App
1.06
0.86%
+0.009
After Hours:
1.06
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 May 16, 2024, is $1.06.
- Anghami Inc all-time high stock price is $33.13, occurred on February 17, 2022.
- The lowest Anghami Inc stock price recorded was $0.63 on September 22, 2023. Since then, Anghami Inc's stock price has risen over 68.25% to $1.06 now.
- The 52-week high stock price for ANGH is $3.49, representing a 229.25% increase from the current share price, occurred on November 21, 2023.
- The 52-week low stock price for ANGH is $0.63, indicating a -40.57% decrease from the current share price, occurred on September 22, 2023.
- The closing price of Anghami Inc (ANGH) stock in the beginning of 2023 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 16, 2024 | $1.09 | $1.05 | $0.04 | 36,557.0 | +0.86% |
| May 15, 2024 | $1.11 | $1.05 | $0.06 | 58,460.0 | -2.69% |
| May 14, 2024 | $1.09 | $1.06 | $0.03 | 45,838.0 | -0.03% |
| May 13, 2024 | $1.15 | $1.07 | $0.0799 | 58,158.0 | -2.68% |
| May 10, 2024 | $1.13 | $1.08 | $0.05 | 30,798.0 | +1.83% |
| May 09, 2024 | $1.09 | $1.05 | $0.04 | 15,503.0 | +2.82% |
| May 08, 2024 | $1.08 | $1.05 | $0.03 | 46,904.0 | -2.29% |
| May 07, 2024 | $1.09 | $1.06 | $0.03 | 14,630.0 | +1.40% |
| May 06, 2024 | $1.12 | $1.05 | $0.07 | 40,563.0 | -2.73% |
| May 03, 2024 | $1.11 | $1.07 | $0.04 | 31,481.0 | +1.85% |
| May 02, 2024 | $1.12 | $1.05 | $0.07 | 33,898.0 | -1.82% |
| May 01, 2024 | $1.13 | $1.07 | $0.06 | 59,536.0 | +0.92% |
| Apr 30, 2024 | $1.13 | $1.08 | $0.05 | 51,030.0 | -1.80% |
| Apr 29, 2024 | $1.15 | $1.10 | $0.05 | 30,164.0 | -1.77% |
| Apr 26, 2024 | $1.15 | $1.09 | $0.06 | 26,761.0 | +1.80% |
| Apr 25, 2024 | $1.13 | $1.03 | $0.10 | 117,004.0 | -4.31% |
| Apr 24, 2024 | $1.19 | $1.11 | $0.08 | 81,782.0 | -2.52% |
| Apr 23, 2024 | $1.21 | $1.15 | $0.06 | 47,989.0 | -1.66% |
| Apr 22, 2024 | $1.23 | $1.17 | $0.06 | 32,367.0 | +0.00% |
| Apr 19, 2024 | $1.27 | $1.21 | $0.06 | 43,558.0 | -2.41% |
| Apr 18, 2024 | $1.27 | $1.22 | $0.05 | 65,098.0 | -2.36% |
| Apr 17, 2024 | $1.28 | $1.23 | $0.05 | 39,878.0 | +0.00% |
| Apr 16, 2024 | $1.29 | $1.20 | $0.09 | 264,389.0 | +0.00% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $1.15 | $1.05 | $0.0999 | 472,326.0 | -2.75% |
| 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% |
Anghami Inc Stock (ANGH) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.05 | $1.47 | $1.58 | 2,666,428.0 | -36.83% |
| Nov, 2022 | $3.08 | $1.82 | $1.26 | 237,055.0 | +9.78% |
| Oct, 2022 | $2.75 | $2.25 | $0.4999 | 209,901.0 | -11.88% |
| Sep, 2022 | $3.08 | $2.29 | $0.79 | 404,185.0 | -9.06% |
| Aug, 2022 | $3.64 | $2.60 | $1.04 | 1,764,532.0 | +10.38% |
| Jul, 2022 | $4.76 | $2.51 | $2.25 | 5,176,429.0 | -44.09% |
| Jun, 2022 | $8.50 | $4.30 | $4.20 | 3,043,653.0 | -22.68% |
| May, 2022 | $8.66 | $5.75 | $2.91 | 594,263.0 | -30.32% |
| Apr, 2022 | $16.80 | $8.32 | $8.48 | 10,965,454.0 | -1.60% |
| Mar, 2022 | $19.30 | $8.77 | $10.53 | 5,537,399.0 | -48.65% |
| Feb, 2022 | $33.13 | $10.29 | $22.84 | 33,450,230.0 | +0.00% |
2.83%
0.86%
Cap:
|
Volume (24h):