Anghami Inc.(ANGH)
$3.36-0.04 (-1.18%)
ANGH
Anghami Inc. historical prices
$3.36
At close:-0.04 (-1.18%)
Want to see ANGH full AI Analyst Report?
Anghami Inc. (ANGH) Historical Prices
96 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.18% | 412 | 0.02 |
| Nov 12, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | 283 | 0.02 |
| Nov 11, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.58% | 713 | 0.04 |
| Nov 10, 2026 | 3.46 | 3.56 | 3.36 | 3.46 | 3.46 | -1.56% | 0 | 0.00 |
| Nov 09, 2026 | 3.56 | 3.56 | 3.35 | 3.37 | 3.37 | -4.13% | 1,728 | 0.09 |
| Nov 06, 2026 | 3.56 | 3.56 | 3.35 | 3.52 | 3.52 | +3.99% | 6,545 | 0.30 |
| Nov 05, 2026 | 3.33 | 3.38 | 3.30 | 3.38 | 3.38 | -4.79% | 4,363 | 0.20 |
| Nov 04, 2026 | 3.27 | 3.59 | 3.27 | 3.55 | 3.55 | +2.90% | 2,542 | 0.11 |
| Nov 03, 2026 | 3.45 | 3.54 | 3.36 | 3.45 | 3.45 | -1.15% | 0 | 0.00 |
| Nov 02, 2026 | 3.40 | 3.49 | 3.36 | 3.49 | 3.49 | +2.05% | 14,277 | 0.61 |
| Oct 30, 2026 | 3.45 | 3.46 | 3.24 | 3.42 | 3.42 | +1.48% | 15,167 | 0.65 |
| Oct 29, 2026 | 3.55 | 3.55 | 3.36 | 3.37 | 3.37 | -3.99% | 5,232 | 0.21 |
| Oct 28, 2026 | 3.29 | 3.61 | 3.29 | 3.51 | 3.51 | +1.74% | 5,265 | 0.22 |
| Oct 27, 2026 | 3.20 | 3.47 | 3.20 | 3.45 | 3.45 | +2.07% | 3,462 | 0.14 |
| Oct 26, 2026 | 3.38 | 3.40 | 3.36 | 3.38 | 3.38 | -2.65% | 0 | 0.00 |
| Oct 23, 2026 | 3.51 | 3.51 | 3.47 | 3.47 | 3.47 | +4.26% | 649 | 0.02 |
| Oct 22, 2026 | 3.63 | 3.63 | 3.33 | 3.33 | 3.33 | -0.60% | 3,417 | 0.12 |
| Oct 21, 2026 | 3.35 | 3.53 | 3.30 | 3.35 | 3.35 | +1.52% | 156,224 | 6.15 |
| Oct 20, 2026 | 3.58 | 3.64 | 3.30 | 3.30 | 3.30 | -11.81% | 60,677 | 2.48 |
| Oct 19, 2026 | 3.56 | 3.75 | 3.56 | 3.74 | 3.74 | +12.71% | 2,555 | 0.10 |
| Oct 16, 2026 | 3.55 | 3.71 | 3.32 | 3.32 | 3.32 | +1.53% | 2,582 | 0.10 |
| Oct 15, 2026 | 3.45 | 3.75 | 3.22 | 3.27 | 3.27 | -12.61% | 29,238 | 1.13 |
| Oct 14, 2026 | 3.75 | 3.75 | 3.74 | 3.74 | 3.74 | +1.68% | 1,307 | 0.05 |
| Oct 13, 2026 | 3.55 | 3.68 | 3.50 | 3.68 | 3.68 | -1.60% | 2,206 | 0.08 |
| Oct 12, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.80% | 149 | 0.01 |
| Oct 09, 2026 | 3.76 | 3.77 | 3.76 | 3.77 | 3.77 | +6.80% | 948 | 0.03 |
| Oct 08, 2026 | 3.36 | 3.80 | 3.36 | 3.53 | 3.53 | +0.20% | 16,239 | 0.54 |
| Oct 07, 2026 | 3.45 | 3.68 | 3.45 | 3.52 | 3.52 | -1.32% | 3,039 | 0.10 |
| Oct 06, 2026 | 3.77 | 3.77 | 3.41 | 3.57 | 3.57 | -2.99% | 5,196 | 0.17 |
| Oct 05, 2026 | 3.68 | 3.80 | 3.56 | 3.68 | 3.68 | -1.21% | 0 | 0.00 |
| Oct 02, 2026 | 3.77 | 3.77 | 3.70 | 3.73 | 3.73 | +4.34% | 1,235 | 0.04 |
| Oct 01, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -5.08% | 1,204 | 0.04 |
| Sep 30, 2026 | 3.70 | 3.76 | 3.60 | 3.76 | 3.76 | -1.00% | 3,413 | 0.11 |
| Sep 29, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | +0.24% | 538 | 0.02 |
| Sep 28, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -2.29% | 408 | 0.01 |
| Sep 25, 2026 | 3.71 | 3.96 | 3.71 | 3.88 | 3.88 | +6.27% | 1,393 | 0.04 |
| Sep 24, 2026 | 3.78 | 3.88 | 3.65 | 3.65 | 3.65 | -6.27% | 636 | 0.02 |
| Sep 23, 2026 | 3.88 | 3.98 | 3.88 | 3.89 | 3.89 | -0.51% | 1,605 | 0.04 |
| Sep 22, 2026 | 3.91 | 3.91 | 3.75 | 3.91 | 3.91 | +2.46% | 4,061 | 0.11 |
| Sep 21, 2026 | 3.60 | 3.94 | 3.60 | 3.82 | 3.82 | +4.63% | 68,635 | 1.86 |
| Sep 18, 2026 | 3.82 | 3.82 | 3.57 | 3.65 | 3.65 | -2.30% | 4,712 | 0.13 |
| Sep 17, 2026 | 3.61 | 3.76 | 3.61 | 3.74 | 3.74 | -3.44% | 3,655 | 0.10 |
| Sep 16, 2026 | 3.62 | 3.87 | 3.61 | 3.87 | 3.87 | +7.80% | 6,577 | 0.18 |
| Sep 15, 2026 | 3.37 | 3.71 | 3.33 | 3.59 | 3.59 | +9.12% | 16,665 | 0.45 |
| Sep 14, 2026 | 3.31 | 3.51 | 3.29 | 3.29 | 3.29 | -2.52% | 17,469 | 0.47 |
| Sep 11, 2026 | 3.29 | 3.47 | 3.23 | 3.38 | 3.38 | +3.53% | 6,071 | 0.16 |
| Sep 10, 2026 | 3.29 | 3.33 | 3.25 | 3.26 | 3.26 | -0.61% | 8,267 | 0.20 |
| Sep 09, 2026 | 3.46 | 3.56 | 3.27 | 3.28 | 3.28 | -5.20% | 22,765 | 0.54 |
| Sep 08, 2026 | 3.49 | 3.81 | 3.46 | 3.46 | 3.46 | -1.70% | 61,622 | 1.49 |
| Sep 07, 2026 | 3.54 | 3.66 | 3.40 | 3.52 | 3.52 | 0.00% | 0 | 0.00 |
