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 $38.41 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $36.96, while $1000 invested 1 year ago would be worth $1,246.09. This corresponds to total returns of -96.16%, -96.3%, 24.61%, respectively, with annualized returns of -41.29%, -48.29%, 24.61%.
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 |
|---|---|---|---|---|---|---|
| October 02, 2026 | 3.77 | 3.73 | 3.73 | 3.77 | 3.7 | 1,229 |
| October 01, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 1,204 |
| September 30, 2026 | 3.7 | 3.76 | 3.76 | 3.76 | 3.6 | 3,413 |
| September 29, 2026 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 530 |
| September 28, 2026 | 3.79 | 3.79 | 3.79 | 3.87 | 3.6 | 408 |
| September 25, 2026 | 3.71 | 3.88 | 3.88 | 3.96 | 3.71 | 1,393 |
| September 24, 2026 | 3.78 | 3.65 | 3.65 | 3.88 | 3.65 | 635 |
| September 23, 2026 | 3.88 | 3.89 | 3.89 | 3.98 | 3.88 | 1,696 |
| September 22, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.75 | 4,045 |
| September 21, 2026 | 3.6 | 3.82 | 3.82 | 3.94 | 3.6 | 68,632 |
| September 18, 2026 | 3.82 | 3.65 | 3.65 | 3.82 | 3.57 | 4,694 |
| September 17, 2026 | 3.61 | 3.74 | 3.74 | 3.76 | 3.61 | 3,655 |
| September 16, 2026 | 3.62 | 3.87 | 3.87 | 3.87 | 3.61 | 6,576 |
| September 15, 2026 | 3.37 | 3.59 | 3.59 | 3.71 | 3.33 | 16,665 |
| September 11, 2026 | 3.38 | 3.38 | 3.38 | 3.47 | 3.24 | 6,087 |
| September 10, 2026 | 3.51 | 3.26 | 3.26 | 3.51 | 3.25 | 8,260 |
| September 09, 2026 | 3.46 | 3.28 | 3.28 | 3.56 | 3.27 | 22,764 |
| September 08, 2026 | 3.49 | 3.46 | 3.46 | 3.81 | 3.46 | 61,621 |
| September 04, 2026 | 3.54 | 3.52 | 3.52 | 3.66 | 3.4 | 145,922 |
| September 03, 2026 | 3.49 | 3.7 | 3.7 | 3.78 | 3.49 | 0 |
| September 02, 2026 | 3.46 | 3.48 | 3.48 | 3.5 | 3.32 | 2,311 |
| September 01, 2026 | 3.4 | 3.33 | 3.33 | 3.41 | 3.33 | 2,340 |
| August 31, 2026 | 3.4 | 3.34 | 3.34 | 3.47 | 3.34 | 3,291 |
| August 28, 2026 | 3.42 | 3.37 | 3.37 | 3.58 | 3.37 | 66,902 |
| August 27, 2026 | 3.46 | 3.54 | 3.54 | 3.59 | 3.45 | 96,534 |
| August 26, 2026 | 3.56 | 3.38 | 3.38 | 3.65 | 3.33 | 8,630 |
| August 25, 2026 | 3.49 | 3.34 | 3.34 | 3.63 | 3.34 | 11,797 |
| August 24, 2026 | 3.44 | 3.45 | 3.45 | 3.51 | 3.44 | 15,851 |
| August 21, 2026 | 3.62 | 3.38 | 3.38 | 3.62 | 3.34 | 117,361 |
| August 20, 2026 | 3.34 | 3.4 | 3.4 | 3.51 | 3.26 | 3,189 |
| August 19, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.29 | 6,811 |
| August 18, 2026 | 3.58 | 3.34 | 3.34 | 3.58 | 3.34 | 7,569 |
| August 17, 2026 | 3.6 | 3.57 | 3.57 | 3.71 | 3.57 | 1,937 |
| August 14, 2026 | 3.7 | 3.52 | 3.52 | 3.7 | 3.45 | 26,773 |
| August 13, 2026 | 3.71 | 3.58 | 3.58 | 3.77 | 3.58 | 0 |
| August 12, 2026 | 3.76 | 3.82 | 3.82 | 3.98 | 3.63 | 11,521 |
| August 11, 2026 | 3.65 | 3.76 | 3.76 | 3.91 | 3.4 | 0 |
| August 10, 2026 | 3.5 | 3.67 | 3.67 | 3.75 | 3.25 | 45,661 |
| August 07, 2026 | 3.4 | 3.55 | 3.55 | 3.6 | 3.4 | 8,037 |
| August 06, 2026 | 3.32 | 3.42 | 3.42 | 3.42 | 3.32 | 1,426 |
| August 05, 2026 | 3.53 | 3.28 | 3.28 | 3.56 | 3.23 | 75,270 |
| August 04, 2026 | 3.31 | 3.41 | 3.41 | 3.49 | 3.2 | 26,409 |
| August 03, 2026 | 3.13 | 3.29 | 3.29 | 3.53 | 3.11 | 68,045 |
| July 31, 2026 | 3.31 | 3.39 | 3.39 | 3.45 | 3.16 | 10,236 |
| July 30, 2026 | 3.58 | 3.4 | 3.4 | 3.68 | 3.28 | 24,375 |
| July 29, 2026 | 3.66 | 3.68 | 3.68 | 3.91 | 3.37 | 60,446 |
| July 28, 2026 | 3.52 | 3.66 | 3.66 | 4 | 3.33 | 117,231 |
| July 27, 2026 | 3.43 | 3.64 | 3.64 | 3.64 | 3.31 | 19,669 |
| July 24, 2026 | 3.33 | 3.39 | 3.39 | 3.39 | 3.33 | 621 |
| July 23, 2026 | 3.31 | 3.32 | 3.32 | 3.32 | 3.31 | 574 |
| July 22, 2026 | 3.36 | 3.33 | 3.33 | 3.37 | 3.12 | 47,616 |
| July 21, 2026 | 3.2 | 3.4 | 3.4 | 3.4 | 3.2 | 60,489 |
| July 20, 2026 | 3.25 | 3.4 | 3.4 | 3.4 | 3.08 | 13,895 |
| July 17, 2026 | 3.22 | 3.27 | 3.27 | 3.31 | 3.21 | 4,560 |
| July 16, 2026 | 3.12 | 3.4 | 3.4 | 3.4 | 3.1 | 28,765 |
| July 15, 2026 | 3.1 | 3.31 | 3.31 | 3.39 | 3.1 | 7,783 |
| July 14, 2026 | 3.09 | 3.3 | 3.3 | 3.4 | 3.09 | 59,004 |
| July 13, 2026 | 3.26 | 3.31 | 3.31 | 3.4 | 3.09 | 169,581 |
| July 10, 2026 | 3.2 | 3.38 | 3.38 | 3.4 | 3.2 | 4,823 |
| July 09, 2026 | 3.32 | 3.4 | 3.4 | 3.4 | 3.32 | 1,349 |
AD
