Get the Stockscreener App
0.6101
4.15%
-0.0264
After Hours:
.61
-0.000100
-0.02%
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 April 04, 2025, is $0.6101.
- Anghami Inc all-time high stock price is $33.13, occurred on February 17, 2022.
- The lowest Anghami Inc stock price recorded was $0.61 on March 19, 2025. Since then, Anghami Inc's stock price has risen over 0.02% to $0.6101 now.
- The 52-week high stock price for ANGH is $1.44, representing a 136.03% increase from the current share price, occurred on April 09, 2024.
- The 52-week low stock price for ANGH is $0.61, indicating a -0.02% decrease from the current share price, occurred on March 19, 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 |
|---|---|---|---|---|---|
| Apr 04, 2025 | $0.64 | $0.61 | $0.03 | 5,760.0 | -4.15% |
| Apr 03, 2025 | $0.6999 | $0.6365 | $0.0634 | 26,105.0 | -5.00% |
| Apr 02, 2025 | $0.67 | $0.67 | $0.00 | 971.0 | +1.52% |
| Apr 01, 2025 | $0.704 | $0.641 | $0.063 | 19,418.0 | -0.95% |
| Mar 31, 2025 | $0.682 | $0.65 | $0.032 | 5,029.0 | -6.15% |
| Mar 28, 2025 | $0.7499 | $0.71 | $0.0399 | 5,261.0 | -1.39% |
| Mar 27, 2025 | $0.75 | $0.71 | $0.04 | 14,146.0 | +1.41% |
| Mar 26, 2025 | $0.7338 | $0.71 | $0.0238 | 153,850.0 | -1.39% |
| Mar 25, 2025 | $0.76 | $0.71 | $0.05 | 21,749.0 | +0.00% |
| Mar 24, 2025 | $0.75 | $0.6158 | $0.1343 | 76,686.0 | +7.14% |
| Mar 21, 2025 | $0.70 | $0.672 | $0.028 | 4,865.0 | -2.61% |
| Mar 20, 2025 | $0.6934 | $0.6867 | $0.00665 | 9,471.0 | +1.47% |
| Mar 19, 2025 | $0.76 | $0.61 | $0.15 | 45,324.0 | -2.72% |
| Mar 18, 2025 | $0.75 | $0.653 | $0.097 | 25,209.0 | +10.78% |
| Mar 17, 2025 | $0.69 | $0.615 | $0.075 | 29,118.0 | -6.66% |
| Mar 14, 2025 | $0.685 | $0.649 | $0.036 | 5,791.0 | -3.43% |
| Mar 13, 2025 | $0.719 | $0.67 | $0.049 | 22,903.0 | +4.48% |
| Mar 12, 2025 | $0.7577 | $0.663 | $0.0947 | 14,471.0 | +2.76% |
| Mar 11, 2025 | $0.719 | $0.6401 | $0.0789 | 4,180.0 | -6.86% |
| Mar 10, 2025 | $0.72 | $0.6202 | $0.0998 | 28,470.0 | +6.06% |
| Mar 07, 2025 | $0.67 | $0.633 | $0.037 | 7,403.0 | -1.48% |
| Mar 06, 2025 | $0.675 | $0.615 | $0.06 | 37,570.0 | -1.47% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $0.704 | $0.61 | $0.094 | 58,014.0 | -8.43% |
| 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% |
4.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):