Anghami Inc. - ANGHW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.01	0.02	0.02	0.02	0.01	28,000
September 04, 2025	0.01	0.02	0.02	0.02	0.01	6,634
September 03, 2025	0.01	0.01	0.01	0.02	0.01	25,732
September 02, 2025	0.02	0.02	0.02	0.03	0.01	107,993
August 29, 2025	0.02	0.01	0.01	0.02	0.01	8,800
August 28, 2025	0.02	0.02	0.02	0.02	0.02	8,203
August 27, 2025	0.01	0.02	0.02	0.02	0.01	13,582
August 26, 2025	0.01	0.01	0.01	0.01	0.01	6,649
August 22, 2025	0.01	0.01	0.01	0.01	0.01	10,139
August 21, 2025	0.02	0.02	0.02	0.02	0.02	3,410
August 19, 2025	0.01	0.02	0.02	0.02	0.01	3,410
August 18, 2025	0.02	0.02	0.02	0.02	0.01	20,467
August 15, 2025	0.01	0.02	0.02	0.02	0.01	11,468
August 14, 2025	0.02	0.02	0.02	0.02	0.02	7,103
August 12, 2025	0.01	0.02	0.02	0.02	0.01	66,722
August 11, 2025	0.02	0.02	0.02	0.04	0.02	265,787
August 07, 2025	0.01	0.01	0.01	0.02	0.01	17,744
August 05, 2025	0.02	0.02	0.02	0.02	0.01	20,692
August 04, 2025	0.01	0.02	0.02	0.02	0.01	12,345
July 30, 2025	0.02	0.01	0.01	0.02	0.01	14,614
July 29, 2025	0.02	0.02	0.02	0.02	0.02	258,282
July 28, 2025	0.02	0.02	0.02	0.02	0.02	243,060
July 25, 2025	0.02	0.02	0.02	0.02	0.02	140,487
July 24, 2025	0.01	0.02	0.02	0.02	0.01	121,778
July 23, 2025	0.01	0.01	0.01	0.01	0.01	37,854
July 22, 2025	0.01	0.01	0.01	0.01	0.01	540,687
July 21, 2025	0.01	0.01	0.01	0.01	0.01	79,722
July 18, 2025	0.01	0.01	0.01	0.01	0.01	100
July 17, 2025	0.01	0.01	0.01	0.01	0.01	458
July 16, 2025	0.01	0.01	0.01	0.01	0.01	1,100
July 15, 2025	0.01	0.01	0.01	0.01	0.01	33,027
July 14, 2025	0.01	0.01	0.01	0.01	0.01	140
July 08, 2025	0.01	0.01	0.01	0.01	0.01	1,000
July 07, 2025	0.01	0.01	0.01	0.01	0.01	20,118
July 02, 2025	0.01	0.01	0.01	0.01	0.01	168,423
July 01, 2025	0.01	0.01	0.01	0.01	0.01	3,200
June 30, 2025	0.01	0.01	0.01	0.01	0.01	17,548
June 27, 2025	0.01	0.01	0.01	0.01	0.01	454,829
June 26, 2025	0.01	0.01	0.01	0.01	0.01	511
June 23, 2025	0.01	0.01	0.01	0.01	0.01	10
June 20, 2025	0.01	0.01	0.01	0.01	0.01	11,372
June 18, 2025	0.01	0.01	0.01	0.01	0.01	500
June 17, 2025	0.01	0.01	0.01	0.01	0.01	2,666
June 16, 2025	0.01	0.01	0.01	0.01	0.01	6,040
June 13, 2025	0.01	0.01	0.01	0.01	0.01	168,188
June 12, 2025	0.01	0.01	0.01	0.01	0.01	7,506
June 11, 2025	0.01	0.01	0.01	0.01	0.01	15,121
June 10, 2025	0.01	0.01	0.01	0.01	0.01	2,217
June 09, 2025	0.01	0.01	0.01	0.01	0.01	204
June 06, 2025	0.01	0.01	0.01	0.01	0.01	16,833
June 05, 2025	0.01	0.01	0.01	0.01	0.01	19,240
June 04, 2025	0.01	0.01	0.01	0.01	0.01	200
June 03, 2025	0.01	0.01	0.01	0.01	0.01	36,210
June 02, 2025	0.01	0.01	0.01	0.01	0.01	32,892
May 30, 2025	0.01	0.01	0.01	0.01	0.01	11,717
May 29, 2025	0.01	0.01	0.01	0.01	0.01	1,741
May 28, 2025	0.01	0.01	0.01	0.01	0.01	23,851
May 27, 2025	0.01	0.01	0.01	0.01	0.01	41,012
May 22, 2025	0.01	0.01	0.01	0.01	0.01	15,321
May 21, 2025	0.01	0.01	0.01	0.02	0.01	69,068

Anghami Inc. (ANGHW) NASDAQ