Anghami Inc. (ANGH) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ANGH Historical Return
If you invested $1000 in Anghami Inc. (ANGH) since IPO date, it would be worth $49.9 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $48.5, while $1000 invested 1 year ago would be worth $968. This corresponds to total returns of -95.01%, -95.15%, -3.2%, respectively, with annualized returns of -40.14%, -45.39%, -3.2%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ANGH Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 5.56 | 4.84 | 4.84 | 5.64 | 4.81 | 23,618 |
| June 18, 2026 | 5.72 | 5.69 | 5.69 | 5.89 | 5.65 | 6,162 |
| June 17, 2026 | 5.5 | 5.9 | 5.9 | 5.91 | 5.3 | 7,294 |
| June 16, 2026 | 5.58 | 5.77 | 5.77 | 5.77 | 5.25 | 5,001 |
| June 15, 2026 | 5.8 | 5.54 | 5.54 | 6.36 | 5.01 | 48,123 |
| June 12, 2026 | 4.59 | 5.65 | 5.65 | 7.89 | 4.59 | 270,815 |
| June 11, 2026 | 4.37 | 4.97 | 4.97 | 4.98 | 4.14 | 11,030 |
| June 10, 2026 | 4.3 | 4.27 | 4.27 | 4.59 | 4.27 | 25,024 |
| June 09, 2026 | 3.39 | 4.3 | 4.3 | 4.3 | 3.37 | 18,950 |
| June 08, 2026 | 3.33 | 3.78 | 3.78 | 3.79 | 3.33 | 2,458 |
| June 05, 2026 | 3.55 | 3.5 | 3.5 | 3.55 | 3.21 | 2,401 |
| June 04, 2026 | 3.34 | 3.54 | 3.54 | 3.54 | 3.34 | 4,917 |
| June 03, 2026 | 3.49 | 3.6 | 3.6 | 3.7 | 3.4 | 11,105 |
| June 02, 2026 | 3.44 | 3.6 | 3.6 | 3.81 | 3.35 | 7,890 |
| June 01, 2026 | 3.69 | 3.61 | 3.61 | 3.69 | 3.6 | 6,105 |
| May 29, 2026 | 3.86 | 3.6 | 3.6 | 3.86 | 3.46 | 2,076 |
| May 28, 2026 | 3.28 | 3.5 | 3.5 | 3.5 | 3.28 | 3,219 |
| May 27, 2026 | 3.25 | 3.3 | 3.3 | 3.42 | 3.16 | 5,519 |
| May 26, 2026 | 3.07 | 3.16 | 3.16 | 3.39 | 3 | 12,112 |
| May 22, 2026 | 3.49 | 3.16 | 3.16 | 3.49 | 3.14 | 710 |
| May 21, 2026 | 3.26 | 3.23 | 3.23 | 3.32 | 3.23 | 1,683 |
| May 20, 2026 | 3.25 | 3.36 | 3.36 | 3.6 | 3.18 | 12,134 |
| May 19, 2026 | 3.24 | 3.41 | 3.41 | 3.5 | 3.1 | 9,681 |
| May 18, 2026 | 3.47 | 3.49 | 3.49 | 3.5 | 2.8 | 24,990 |
| May 15, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 776 |
| May 14, 2026 | 3.6 | 3.61 | 3.61 | 3.61 | 3.38 | 1,846 |
| May 13, 2026 | 3.36 | 3.61 | 3.61 | 3.79 | 3 | 19,943 |
| May 12, 2026 | 3.25 | 3.31 | 3.31 | 3.6 | 3.25 | 9,254 |
| May 11, 2026 | 3.35 | 3.25 | 3.25 | 3.5 | 3.25 | 10,130 |
| May 08, 2026 | 3.65 | 3.52 | 3.52 | 3.66 | 3.15 | 26,631 |
| May 07, 2026 | 3.18 | 3.65 | 3.65 | 3.66 | 3.18 | 1,998 |
| May 06, 2026 | 3.72 | 3.65 | 3.65 | 3.72 | 3.65 | 1,168 |
| May 05, 2026 | 3.74 | 3.66 | 3.66 | 3.8 | 3.53 | 5,146 |
| May 04, 2026 | 3.6 | 3.73 | 3.73 | 3.73 | 3.6 | 1,909 |
| May 01, 2026 | 3.9 | 3.7 | 3.7 | 3.9 | 3.6 | 2,446 |
| April 30, 2026 | 3.91 | 3.65 | 3.65 | 3.91 | 3.6 | 0 |
| April 29, 2026 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 716 |
| April 28, 2026 | 3.6 | 3.93 | 3.93 | 3.93 | 3.6 | 5,528 |
| April 27, 2026 | 3.83 | 3.84 | 3.84 | 3.85 | 3.73 | 1,694 |
| April 24, 2026 | 3.65 | 3.91 | 3.91 | 3.91 | 3.65 | 1,388 |
| April 23, 2026 | 3.87 | 3.81 | 3.81 | 3.87 | 3.7 | 1,260 |
| April 22, 2026 | 3.65 | 3.75 | 3.75 | 3.82 | 3.65 | 2,585 |
| April 21, 2026 | 3.65 | 3.75 | 3.75 | 3.76 | 3.65 | 958 |
| April 20, 2026 | 3.72 | 3.66 | 3.66 | 3.93 | 3.62 | 4,760 |
| April 17, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.73 | 1,164 |
| April 16, 2026 | 3.73 | 3.93 | 3.93 | 3.93 | 3.73 | 915 |
| April 15, 2026 | 3.93 | 3.72 | 3.72 | 3.93 | 3.72 | 2,332 |
| April 14, 2026 | 3.88 | 3.79 | 3.79 | 3.88 | 3.79 | 1,190 |
| April 13, 2026 | 3.8 | 3.94 | 3.94 | 3.94 | 3.79 | 2,711 |
| April 10, 2026 | 4.06 | 4 | 4 | 4.06 | 3.99 | 3,737 |
| April 09, 2026 | 3.88 | 3.84 | 3.84 | 3.94 | 3.82 | 3,677 |
| April 08, 2026 | 3.6 | 3.88 | 3.88 | 3.88 | 3.6 | 6,468 |
| April 07, 2026 | 3.36 | 3.61 | 3.61 | 3.63 | 3.36 | 1,533 |
| April 06, 2026 | 3.3 | 3.72 | 3.72 | 3.72 | 3.3 | 1,029 |
| April 02, 2026 | 3.62 | 3.43 | 3.43 | 3.72 | 3.43 | 918 |
| April 01, 2026 | 3.74 | 3.34 | 3.34 | 3.74 | 3.34 | 537 |
| March 31, 2026 | 3.31 | 3.76 | 3.76 | 3.79 | 3.31 | 6,459 |
| March 30, 2026 | 3.64 | 3.47 | 3.47 | 3.64 | 3.34 | 1,623 |
| March 27, 2026 | 3.4 | 3.3 | 3.3 | 3.44 | 3.3 | 3,888 |
| March 26, 2026 | 3.41 | 3.46 | 3.46 | 3.48 | 3.4 | 11,551 |
AD
