Get the Stockscreener App
3.49
6.30%
0.00
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 18, 2026, is $3.49.
- Anghami Inc all-time high stock price is $33.13, occurred on February 17, 2022.
- The lowest Anghami Inc stock price recorded was $0.00 on April 30, 2026. Since then, Anghami Inc's stock price has risen over to $3.49 now.
- The 52-week high stock price for ANGH is $7.05, representing a 102.01% increase from the current share price, occurred on July 28, 2025.
- The 52-week low stock price for ANGH is $2.25, indicating a -35.53% 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 $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 18, 2026 | $3.74 | $2.78 | $0.96 | 14,812.0 | +0.00% |
| May 15, 2026 | $3.49 | $3.49 | $0.00 | 776.0 | -3.32% |
| May 14, 2026 | $3.61 | $3.60 | $0.010 | 1,879.0 | +0.00% |
| May 13, 2026 | $3.79 | $3.00 | $0.79 | 19,943.0 | +9.06% |
| May 12, 2026 | $3.60 | $3.25 | $0.35 | 9,199.0 | +1.85% |
| May 11, 2026 | $3.50 | $3.25 | $0.25 | 10,130.0 | -7.67% |
| May 08, 2026 | $3.66 | $3.15 | $0.51 | 26,631.0 | -3.56% |
| May 07, 2026 | $3.66 | $3.18 | $0.48 | 1,998.0 | +0.00% |
| May 06, 2026 | $3.72 | $3.65 | $0.07 | 1,178.0 | -0.27% |
| May 05, 2026 | $3.80 | $3.53 | $0.27 | 5,146.0 | -1.88% |
| May 04, 2026 | $3.73 | $3.60 | $0.13 | 1,909.0 | +0.81% |
| May 01, 2026 | $3.90 | $3.60 | $0.30 | 2,463.0 | -5.13% |
| Apr 29, 2026 | $3.90 | $3.90 | $0.00 | 716.0 | -0.76% |
| Apr 28, 2026 | $3.93 | $3.60 | $0.33 | 5,528.0 | +2.34% |
| Apr 27, 2026 | $3.85 | $3.73 | $0.1201 | 1,615.0 | -1.77% |
| Apr 24, 2026 | $3.91 | $3.65 | $0.259 | 1,389.0 | +2.60% |
| Apr 23, 2026 | $3.87 | $3.70 | $0.1703 | 1,117.0 | +1.49% |
| Apr 22, 2026 | $3.82 | $3.65 | $0.1685 | 2,585.0 | +0.10% |
| Apr 21, 2026 | $3.76 | $3.65 | $0.11 | 958.0 | +2.46% |
| Apr 20, 2026 | $3.93 | $3.62 | $0.3116 | 4,760.0 | -6.87% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $3.90 | $2.78 | $1.12 | 96,064.0 | -10.51% |
| 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 | 4,471,695.4 | -29.88% |
| Jun, 2025 | $6.50 | $4.70 | $1.80 | 24,970.8 | -16.38% |
| May, 2025 | $6.50 | $4.24 | $2.26 | 25,662.5 | -7.64% |
| Apr, 2025 | $7.04 | $5.50 | $1.54 | 23,296.6 | -5.75% |
| Mar, 2025 | $7.60 | $6.10 | $1.50 | 54,110.2 | -3.43% |
| Feb, 2025 | $7.60 | $6.30 | $1.30 | 31,728.2 | -7.87% |
| Jan, 2025 | $8.40 | $6.20 | $2.20 | 92,315.7 | -9.11% |
Anghami Inc Stock (ANGH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.40 | $6.41 | $2.99 | 446,400.0 | +10.42% |
| Nov, 2024 | $8.00 | $7.00 | $1.00 | 31,524.8 | -2.29% |
| Oct, 2024 | $8.68 | $7.40 | $1.28 | 30,403.2 | -10.56% |
| Sep, 2024 | $9.46 | $7.55 | $1.91 | 28,956.0 | -3.12% |
| Aug, 2024 | $9.73 | $7.18 | $2.55 | 23,833.4 | -7.67% |
| Jul, 2024 | $10.79 | $9.10 | $1.69 | 45,755.9 | -11.21% |
| Jun, 2024 | $11.40 | $9.80 | $1.60 | 36,999.2 | -3.17% |
| May, 2024 | $11.50 | $10.01 | $1.49 | 70,700.4 | +1.38% |
| Apr, 2024 | $22.70 | $9.30 | $13.40 | 1,114,277.4 | -44.67% |
| Mar, 2024 | $22.00 | $9.00 | $13.00 | 1,764,620.3 | +107.19% |
| Feb, 2024 | $10.40 | $9.40 | $1.00 | 20,195.5 | -7.69% |
| Jan, 2024 | $12.90 | $9.80 | $3.10 | 42,895.8 | -0.96% |
0.17%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):