0.64
price up icon14.49%   0.081
pre-market  Pre-market:  .68   0.04   +6.25%
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 April 24, 2025, is $0.64.
  • Anghami Inc all-time high stock price is $33.13, occurred on February 17, 2022.
  • The lowest Anghami Inc stock price recorded was $0.55 on April 09, 2025. Since then, Anghami Inc's stock price has risen over 16.36% to $0.64 now.
  • The 52-week high stock price for ANGH is $1.15, representing a 79.69% increase from the current share price, occurred on April 26, 2024.
  • The 52-week low stock price for ANGH is $0.55, indicating a -14.06% decrease from the current share price, occurred on April 09, 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
Apr 24, 2025 $0.6499 $0.552 $0.0979 5,460.0 +14.49%
Apr 23, 2025 $0.639 $0.555 $0.084 19,463.0 -4.44%
Apr 22, 2025 $0.597 $0.55 $0.047 10,875.0 +6.36%
Apr 21, 2025 $0.5879 $0.55 $0.0379 6,433.0 -2.64%
Apr 17, 2025 $0.579 $0.55 $0.029 1,724.0 -3.76%
Apr 16, 2025 $0.588 $0.5501 $0.0379 2,655.0 +4.82%
Apr 15, 2025 $0.59 $0.5501 $0.0399 14,179.0 -0.88%
Apr 14, 2025 $0.6101 $0.56 $0.0501 24,503.0 +0.36%
Apr 11, 2025 $0.5814 $0.563 $0.0184 981.0 -4.58%
Apr 10, 2025 $0.6007 $0.59 $0.0107 4,212.0 +0.00%
Apr 09, 2025 $0.5984 $0.55 $0.0484 49,617.0 +3.51%
Apr 08, 2025 $0.58 $0.56 $0.02 7,080.0 -0.35%
Apr 07, 2025 $0.635 $0.57 $0.065 15,916.0 -6.24%
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%

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 $0.55 $0.154 220,812.0 -3.95%
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%
$26.84
price up icon 1.17%
entertainment NWS
$31.00
price up icon 1.04%
$78.92
price up icon 0.89%
entertainment WBD
$8.50
price up icon 2.04%
entertainment FOX
$45.74
price up icon 1.53%
$87.08
price up icon 0.57%
Cap:     |  Volume (24h):