Anghami Inc. - ANGH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.44	2.72	2.72	3.22	2.44	44,872
February 19, 2026	2.38	2.36	2.36	2.79	2.36	30,200
February 18, 2026	2.4	2.56	2.56	2.59	2.34	5,000
February 17, 2026	2.36	2.35	2.35	2.71	2.29	21,148
February 13, 2026	2.36	2.27	2.27	2.37	2.27	5,374
February 12, 2026	2.42	2.35	2.35	2.48	2.35	2,808
February 11, 2026	2.35	2.38	2.38	2.41	2.35	5,545
February 10, 2026	2.41	2.44	2.44	2.44	2.35	8,335
February 09, 2026	2.35	2.41	2.41	2.43	2.35	10,142
February 06, 2026	2.45	2.33	2.33	2.45	2.33	8,200
February 05, 2026	2.52	2.44	2.44	2.52	2.29	15,019
February 04, 2026	2.51	2.54	2.54	2.59	2.47	6,200
February 03, 2026	2.58	2.56	2.56	2.61	2.53	5,938
February 02, 2026	2.7	2.67	2.67	2.7	2.55	14,701
January 30, 2026	2.7	2.71	2.71	2.77	2.62	6,907
January 29, 2026	2.81	2.73	2.73	2.92	2.62	20,145
January 28, 2026	2.77	2.76	2.76	3.06	2.67	8,966
January 27, 2026	2.78	2.79	2.79	2.97	2.71	18,238
January 26, 2026	2.85	2.76	2.76	2.97	2.68	13,548
January 23, 2026	2.78	2.8	2.8	3.27	2.76	40,000
January 22, 2026	2.89	2.78	2.78	3.09	2.7	86,395
January 21, 2026	3.06	2.8	2.8	3.12	2.57	63,361
January 20, 2026	3.51	3.12	3.12	3.52	3.07	35,306
January 16, 2026	3.62	3.58	3.58	3.71	3.58	12,401
January 15, 2026	3.55	3.69	3.69	3.72	3.51	13,712
January 14, 2026	3.59	3.61	3.61	3.66	3.45	23,125
January 13, 2026	3.46	3.66	3.66	3.97	3.36	100,400
January 12, 2026	3.8	3.46	3.46	3.81	3.43	50,044
January 09, 2026	4.18	3.91	3.91	4.2	3.63	39,075
January 08, 2026	4.01	4.23	4.23	4.32	3.87	96,000
January 07, 2026	4.35	4.03	4.03	4.47	3.81	147,559
January 06, 2026	3.6	4.64	4.64	5.17	3.6	1.43M
January 05, 2026	3.93	3.6	3.6	4.18	3.35	448,247
January 02, 2026	3.67	4	4	4.2	3.53	1.56M
December 31, 2025	4.08	3.77	3.77	4.19	3.56	42.85M
December 30, 2025	2.39	2.32	2.32	2.49	2.3	1.89M
December 29, 2025	2.42	2.42	2.42	2.51	2.39	6,825
December 26, 2025	2.51	2.44	2.44	2.61	2.4	5,035
December 24, 2025	2.59	2.56	2.56	2.71	2.46	8,300
December 23, 2025	2.29	2.6	2.6	2.63	2.28	40,500
December 22, 2025	2.59	2.46	2.46	2.65	2.25	132,029
December 19, 2025	2.6	2.48	2.48	2.77	2.42	50,414
December 18, 2025	2.56	2.42	2.42	2.74	2.41	4,100
December 17, 2025	2.42	2.53	2.53	2.65	2.42	6,500
December 16, 2025	2.53	2.48	2.48	2.53	2.44	2,200
December 15, 2025	2.51	2.46	2.46	2.52	2.42	6,700
December 12, 2025	2.46	2.52	2.52	2.73	2.46	2,982
December 11, 2025	2.59	2.51	2.51	2.7	2.51	6,000
December 10, 2025	2.75	2.51	2.51	2.82	2.5	15,118
December 09, 2025	2.79	2.75	2.75	2.85	2.75	15,641
December 08, 2025	2.98	2.8	2.8	2.98	2.76	36,100
December 05, 2025	2.92	2.98	2.98	3	2.9	10,000
December 04, 2025	2.9	2.93	2.93	2.95	2.9	9,800
December 03, 2025	2.87	2.93	2.93	2.94	2.87	690
December 02, 2025	2.86	2.95	2.95	2.95	2.8	6,600
December 01, 2025	2.9	2.95	2.95	2.95	2.8	41,460
November 28, 2025	2.89	2.87	2.87	2.89	2.85	4,238
November 26, 2025	2.94	2.87	2.87	2.94	2.85	5,300
November 25, 2025	2.9	2.9	2.9	2.94	2.9	8,578
November 24, 2025	2.87	2.9	2.9	2.9	2.87	805

Anghami Inc. (ANGH) NASDAQ