0.488
price down icon2.16%   -0.0118
after-market After Hours: .49 0.002 +0.41%
loading

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 July 07, 2025, is $0.488.
  • Anghami Inc all-time high stock price is $33.13, occurred on February 17, 2022.
  • The lowest Anghami Inc stock price recorded was $0.4238 on May 07, 2025. Since then, Anghami Inc's stock price has risen over 15.15% to $0.488 now.
  • The 52-week high stock price for ANGH is $1.09, representing a 123.36% increase from the current share price, occurred on June 21, 2024.
  • The 52-week low stock price for ANGH is $0.4238, indicating a -13.16% decrease from the current share price, occurred on May 07, 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:
Date High Low High - Low Volume % Change
Jul 07, 2025 $0.49 $0.488 $0.002 7,803.0 -2.36%
Jul 03, 2025 $0.5198 $0.48 $0.0398 5,235.0 +4.08%
Jul 02, 2025 $0.502 $0.48 $0.022 31,749.0 -3.69%
Jul 01, 2025 $0.51 $0.4986 $0.0114 1,695.0 +2.80%
Jun 30, 2025 $0.52 $0.48 $0.04 5,329.0 -3.19%
Jun 27, 2025 $0.5222 $0.48 $0.0422 7,290.0 +4.38%
Jun 26, 2025 $0.5162 $0.4729 $0.0433 21,126.0 -7.34%
Jun 25, 2025 $0.518 $0.50 $0.018 2,444.0 +0.02%
Jun 24, 2025 $0.5179 $0.5001 $0.0178 3,854.0 +3.58%
Jun 23, 2025 $0.5091 $0.50 $0.0091 25,210.0 -0.06%
Jun 20, 2025 $0.5184 $0.50 $0.0184 3,611.0 +0.06%
Jun 18, 2025 $0.5179 $0.50 $0.0179 2,818.0 +0.00%
Jun 17, 2025 $0.518 $0.50 $0.018 5,162.0 -1.96%
Jun 16, 2025 $0.528 $0.50 $0.028 12,389.0 +7.35%
Jun 13, 2025 $0.50 $0.47 $0.03 18,778.0 -3.43%
Jun 12, 2025 $0.5201 $0.4735 $0.0466 14,427.0 -5.38%
Jun 11, 2025 $0.533 $0.52 $0.013 3,810.0 +1.92%
Jun 10, 2025 $0.54 $0.51 $0.03 9,377.0 -5.01%
Jun 09, 2025 $0.542 $0.5153 $0.0267 14,953.0 -1.03%

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
Jul, 2025 $0.5198 $0.48 $0.0398 46,482.0 +0.62%
Jun, 2025 $0.65 $0.47 $0.18 249,708.0 -16.38%
May, 2025 $0.65 $0.4238 $0.2262 256,625.0 -7.64%
Apr, 2025 $0.704 $0.55 $0.154 232,966.0 -5.75%
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%
$29.74
price up icon 0.12%
entertainment NWS
$33.92
price down icon 1.40%
$93.34
price up icon 0.00%
entertainment FOX
$51.72
price down icon 1.01%
$103.71
price up icon 0.18%
$54.85
price down icon 2.58%
Cap:     |  Volume (24h):