Get the Stockscreener App
3.545
5.19%
0.1227
After Hours:
3.46
-0.085
-2.40%
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 August 07, 2026, is $3.545.
- 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 $3.545 now.
- The 52-week high stock price for ANGH is $7.89, representing a 122.57% increase from the current share price, occurred on June 12, 2026.
- The 52-week low stock price for ANGH is $2.25, indicating a -36.53% 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 |
|---|---|---|---|---|---|
| Aug 07, 2026 | $3.60 | $3.34 | $0.26 | 8,035.0 | +3.59% |
| Aug 06, 2026 | $3.42 | $3.32 | $0.1069 | 1,425.0 | +4.34% |
| Aug 05, 2026 | $3.56 | $3.25 | $0.3052 | 75,365.0 | -3.81% |
| Aug 04, 2026 | $3.49 | $3.20 | $0.29 | 26,409.0 | +3.65% |
| Aug 03, 2026 | $3.53 | $3.11 | $0.42 | 68,045.0 | -3.01% |
| Jul 31, 2026 | $3.45 | $3.16 | $0.29 | 9,745.0 | -0.24% |
| Jul 30, 2026 | $3.68 | $3.28 | $0.3976 | 24,375.0 | -7.69% |
| Jul 29, 2026 | $3.91 | $3.37 | $0.54 | 60,446.0 | +0.64% |
| Jul 28, 2026 | $4.00 | $3.33 | $0.67 | 117,229.0 | +0.55% |
| Jul 27, 2026 | $3.64 | $3.31 | $0.33 | 19,669.0 | +7.37% |
| Jul 24, 2026 | $3.39 | $3.33 | $0.065 | 621.0 | +2.11% |
| Jul 23, 2026 | $3.32 | $3.31 | $0.010 | 508.0 | -0.30% |
| Jul 22, 2026 | $3.40 | $3.21 | $0.19 | 47,634.0 | -2.06% |
| Jul 21, 2026 | $3.40 | $3.25 | $0.1516 | 60,530.0 | +0.00% |
| Jul 20, 2026 | $3.40 | $3.08 | $0.32 | 13,895.0 | +3.94% |
| Jul 17, 2026 | $3.31 | $3.21 | $0.10 | 4,560.0 | -3.79% |
| Jul 16, 2026 | $3.40 | $3.10 | $0.30 | 28,765.0 | +2.72% |
| Jul 15, 2026 | $3.31 | $3.07 | $0.24 | 7,783.0 | +0.30% |
| Jul 14, 2026 | $3.40 | $3.09 | $0.31 | 59,004.0 | -0.30% |
| Jul 13, 2026 | $3.40 | $3.09 | $0.31 | 169,581.0 | -2.07% |
| Jul 10, 2026 | $3.40 | $3.20 | $0.20 | 4,823.0 | -0.59% |
| Jul 09, 2026 | $3.40 | $3.31 | $0.085 | 1,349.0 | +0.00% |
| Jul 08, 2026 | $3.45 | $3.24 | $0.21 | 3,926.0 | +1.49% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $3.60 | $3.11 | $0.49 | 187,314.0 | +4.51% |
| Jul, 2026 | $4.13 | $3.00 | $1.13 | 846,108.0 | +4.69% |
| Jun, 2026 | $7.89 | $2.98 | $4.91 | 782,870.0 | -10.00% |
| May, 2026 | $3.90 | $2.78 | $1.12 | 153,409.0 | -7.69% |
| 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% |
4.04%
2.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):