Anghami Inc. - ANGH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 06, 2025	3.5	3.41	3.41	3.63	3.36	15,947
August 05, 2025	3.79	3.56	3.56	3.97	3.5	47,715
August 04, 2025	3	3.68	3.68	3.92	3	90,208
August 01, 2025	0.35	0.31	0.31	0.36	0.25	851,161
July 31, 2025	0.4	0.34	0.34	0.43	0.34	394,631
July 30, 2025	0.5	0.41	0.41	0.54	0.4	1.11M
July 29, 2025	0.55	0.54	0.54	0.68	0.5	2.85M
July 28, 2025	0.61	0.63	0.63	0.71	0.58	36.56M
July 25, 2025	0.46	0.45	0.45	0.48	0.45	12.65M
July 24, 2025	0.45	0.47	0.47	0.47	0.44	38,005
July 23, 2025	0.48	0.45	0.45	0.5	0.44	107,536
July 22, 2025	0.5	0.5	0.5	0.51	0.46	463,900
July 21, 2025	0.48	0.49	0.49	0.5	0.48	2.58M
July 18, 2025	0.56	0.49	0.49	0.56	0.48	37,700
July 17, 2025	0.49	0.59	0.59	0.59	0.49	20,322
July 16, 2025	0.49	0.51	0.51	0.53	0.47	75,800
July 15, 2025	0.5	0.5	0.5	0.57	0.49	52,118
July 14, 2025	0.48	0.54	0.54	0.65	0.48	387,731
July 11, 2025	0.49	0.48	0.48	0.5	0.48	11,500
July 10, 2025	0.48	0.49	0.49	0.5	0.48	21,912
July 09, 2025	0.48	0.5	0.5	0.5	0.48	15,900
July 08, 2025	0.5	0.49	0.49	0.5	0.48	18,531
July 07, 2025	0.49	0.49	0.49	0.49	0.49	7,805
July 03, 2025	0.49	0.5	0.5	0.52	0.48	5,235
July 02, 2025	0.5	0.48	0.48	0.5	0.48	31,764
July 01, 2025	0.51	0.5	0.5	0.51	0.5	1,700
June 30, 2025	0.5	0.49	0.49	0.52	0.48	5,331
June 27, 2025	0.48	0.5	0.5	0.52	0.48	7,590
June 26, 2025	0.5	0.48	0.48	0.52	0.47	21,126
June 25, 2025	0.5	0.52	0.52	0.52	0.5	3,442
June 24, 2025	0.51	0.52	0.52	0.52	0.5	3,900
June 23, 2025	0.51	0.5	0.5	0.51	0.5	25,214
June 20, 2025	0.52	0.5	0.5	0.52	0.5	3,611
June 18, 2025	0.5	0.5	0.5	0.52	0.5	2,917
June 17, 2025	0.5	0.5	0.5	0.52	0.5	5,200
June 16, 2025	0.5	0.51	0.51	0.53	0.5	12,400
June 13, 2025	0.5	0.48	0.48	0.5	0.47	18,800
June 12, 2025	0.52	0.49	0.49	0.52	0.47	14,476
June 11, 2025	0.53	0.52	0.52	0.53	0.52	3,815
June 10, 2025	0.54	0.51	0.51	0.54	0.51	9,400
June 09, 2025	0.54	0.54	0.54	0.54	0.52	15,000
June 06, 2025	0.56	0.54	0.54	0.59	0.52	56,321
June 05, 2025	0.59	0.54	0.54	0.59	0.53	25,106
June 04, 2025	0.56	0.57	0.57	0.59	0.56	4,900
June 03, 2025	0.59	0.58	0.58	0.59	0.55	6,802
June 02, 2025	0.65	0.57	0.57	0.65	0.57	7,026
May 30, 2025	0.58	0.58	0.58	0.59	0.57	4,541
May 29, 2025	0.57	0.56	0.56	0.58	0.51	8,700
May 28, 2025	0.55	0.56	0.56	0.56	0.51	4,107
May 27, 2025	0.56	0.55	0.55	0.56	0.51	2,516
May 23, 2025	0.56	0.56	0.56	0.56	0.53	2,238
May 22, 2025	0.54	0.53	0.53	0.55	0.53	4,507
May 21, 2025	0.57	0.52	0.52	0.57	0.51	4,100
May 20, 2025	0.56	0.54	0.54	0.56	0.5	21,023
May 19, 2025	0.56	0.56	0.56	0.58	0.55	20,212
May 16, 2025	0.59	0.59	0.59	0.59	0.54	3,837
May 15, 2025	0.58	0.59	0.59	0.59	0.57	14,486
May 14, 2025	0.54	0.55	0.55	0.55	0.53	6,423
May 13, 2025	0.58	0.53	0.53	0.59	0.53	46,393
May 12, 2025	0.59	0.56	0.56	0.6	0.51	35,324

Anghami Inc. (ANGH) NASDAQ