Anghami Inc. - ANGH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	2.9	2.94	2.94	2.94	2.85	3,900
November 20, 2025	2.9	2.9	2.9	2.9	2.86	3,200
November 19, 2025	2.79	2.82	2.82	2.82	2.79	976
November 18, 2025	2.82	2.82	2.82	2.82	2.82	545
November 17, 2025	2.86	2.84	2.84	2.86	2.84	3,700
November 14, 2025	2.92	2.9	2.9	2.92	2.81	3,700
November 13, 2025	2.83	2.92	2.92	2.92	2.8	3,814
November 12, 2025	2.85	2.81	2.81	2.85	2.81	2,540
November 11, 2025	2.79	2.79	2.79	2.82	2.77	3,231
November 10, 2025	2.8	2.8	2.8	2.81	2.79	6,500
November 07, 2025	2.8	2.8	2.8	2.81	2.73	16,300
November 06, 2025	2.84	2.8	2.8	2.84	2.77	4,146
November 05, 2025	2.84	2.84	2.84	2.84	2.79	2,500
November 04, 2025	2.79	2.79	2.79	2.79	2.79	1,517
November 03, 2025	2.82	2.85	2.85	2.85	2.81	4,000
October 31, 2025	2.82	2.84	2.84	2.85	2.79	2,000
October 30, 2025	2.9	2.88	2.88	2.9	2.85	3,100
October 29, 2025	2.82	2.9	2.9	2.93	2.79	3,835
October 28, 2025	2.95	2.94	2.94	2.95	2.93	18,000
October 27, 2025	2.8	2.87	2.87	2.93	2.8	8,926
October 24, 2025	2.78	2.85	2.85	2.85	2.75	6,400
October 23, 2025	2.71	2.8	2.8	2.8	2.71	3,989
October 22, 2025	2.53	2.76	2.76	2.77	2.53	4,800

Anghami Inc. (ANGH) NASDAQ