Anghami Inc. (ANGH) NASDAQ
3.60
-0.01(-0.28%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.60
-0.01(-0.28%)
Currency In USD
If you invested $1000 in Anghami Inc. (ANGH) since IPO date, it would be worth $37.11 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $36.07, while $1000 invested 1 year ago would be worth $620.69. This corresponds to total returns of -96.29%, -96.39%, -37.93%, respectively, with annualized returns of -43.4%, -48.53%, -37.93%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 25, 2026 | 3.4 | 3.5 | 3.5 | 3.51 | 3.4 | 955 |
| March 24, 2026 | 3.25 | 3.68 | 3.68 | 3.68 | 3.2 | 5,477 |
| March 23, 2026 | 2.8 | 3.18 | 3.18 | 3.18 | 2.8 | 1,609 |
| March 20, 2026 | 3.2 | 2.8 | 2.8 | 3.2 | 2.8 | 5,519 |
| March 19, 2026 | 3.2 | 3.2 | 3.2 | 3.2 | 3.02 | 8,155 |
| March 18, 2026 | 2.91 | 3 | 3 | 3.08 | 2.91 | 8,811 |
| March 17, 2026 | 2.85 | 2.8 | 2.99 | 2.99 | 2.8 | 1,416 |
| March 16, 2026 | 2.75 | 2.99 | 2.99 | 2.99 | 2.75 | 967 |
| March 13, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 933 |
| March 12, 2026 | 2.74 | 3.02 | 3.02 | 3.02 | 2.55 | 7,275 |
| March 11, 2026 | 2.71 | 3.01 | 2.71 | 3.01 | 2.71 | 950 |
| March 10, 2026 | 2.74 | 2.67 | 2.67 | 3.01 | 2.67 | 6,674 |
| March 09, 2026 | 2.73 | 2.75 | 2.75 | 2.97 | 2.61 | 3,217 |