Get the Stockscreener App
0.72
4.35%
0.03
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 22, 2025, is $0.72.
- Anghami Inc all-time high stock price is $33.13, occurred on February 17, 2022.
- The lowest Anghami Inc stock price recorded was $0.62 on January 13, 2025. Since then, Anghami Inc's stock price has risen over 16.13% to $0.72 now.
- The 52-week high stock price for ANGH is $2.27, representing a 215.28% increase from the current share price, occurred on April 02, 2024.
- The 52-week low stock price for ANGH is $0.62, indicating a -13.89% decrease from the current share price, occurred on January 13, 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 |
|---|---|---|---|---|---|
| Jan 22, 2025 | $0.748 | $0.7001 | $0.0479 | 4,623.0 | +4.35% |
| Jan 21, 2025 | $0.75 | $0.6704 | $0.0796 | 72,753.0 | -1.43% |
| Jan 17, 2025 | $0.7296 | $0.66 | $0.0696 | 48,546.0 | +2.94% |
| Jan 16, 2025 | $0.75 | $0.68 | $0.07 | 26,209.0 | -5.56% |
| Jan 15, 2025 | $0.76 | $0.6853 | $0.0747 | 49,964.0 | -4.00% |
| Jan 14, 2025 | $0.78 | $0.68 | $0.10 | 56,838.0 | +20.58% |
| Jan 13, 2025 | $0.79 | $0.62 | $0.17 | 376,799.0 | -20.36% |
| Jan 10, 2025 | $0.80 | $0.78 | $0.02 | 5,084.0 | +0.41% |
| Jan 08, 2025 | $0.80 | $0.76 | $0.04 | 18,809.0 | -2.77% |
| Jan 07, 2025 | $0.815 | $0.78 | $0.035 | 7,883.0 | +2.56% |
| Jan 06, 2025 | $0.83 | $0.751 | $0.079 | 21,616.0 | +0.00% |
| Jan 03, 2025 | $0.8201 | $0.767 | $0.0531 | 63,854.0 | -2.50% |
| Jan 02, 2025 | $0.84 | $0.80 | $0.04 | 18,481.0 | -2.91% |
| Dec 31, 2024 | $0.83 | $0.80 | $0.03 | 36,505.0 | +0.49% |
| Dec 30, 2024 | $0.82 | $0.765 | $0.055 | 63,755.0 | +3.54% |
| Dec 27, 2024 | $0.8251 | $0.78 | $0.0451 | 44,660.0 | -1.00% |
| Dec 26, 2024 | $0.84 | $0.751 | $0.089 | 54,919.0 | +2.93% |
| Dec 24, 2024 | $0.7996 | $0.761 | $0.0386 | 4,245.0 | +1.50% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $0.84 | $0.62 | $0.22 | 771,459.0 | -12.62% |
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% |
0.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):