Anghami Inc. - ANGHW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.01	0.01	0.01	0.01	0.01	2,503
February 19, 2026	0.01	0.01	0.01	0.01	0.01	11,251
February 18, 2026	0.01	0.01	0.01	0.01	0.01	350
February 12, 2026	0.01	0.01	0.01	0.01	0.01	85
February 09, 2026	0.01	0.01	0.01	0.01	0.01	6,009
February 04, 2026	0.01	0.01	0.01	0.01	0.01	177
February 03, 2026	0.01	0.01	0.01	0.01	0.01	1,157
February 02, 2026	0.01	0.01	0.01	0.01	0.01	399
January 30, 2026	0.01	0.01	0.01	0.01	0.01	1,100
January 29, 2026	0.01	0.01	0.01	0.01	0.01	7,451
January 28, 2026	0.01	0.01	0.01	0.01	0.01	15,877
January 22, 2026	0.01	0.02	0.02	0.02	0.01	15,610
January 21, 2026	0.02	0.02	0.02	0.02	0.02	1,396
January 20, 2026	0.01	0.02	0.02	0.02	0.01	6,602
January 16, 2026	0.01	0.02	0.02	0.02	0.01	6,487
January 15, 2026	0.01	0.02	0.02	0.02	0.01	1,360
January 14, 2026	0.02	0.02	0.02	0.02	0.02	3,146
January 13, 2026	0.02	0.02	0.02	0.02	0.02	3,146
January 12, 2026	0.02	0.02	0.02	0.02	0.01	46,528
January 09, 2026	0.02	0.02	0.02	0.02	0.02	8,430
January 08, 2026	0.02	0.02	0.02	0.02	0.01	127,600
January 07, 2026	0.02	0.02	0.02	0.02	0.02	26,666
January 06, 2026	0.02	0.02	0.02	0.03	0.02	187,196
January 05, 2026	0.01	0.02	0.02	0.02	0.01	11,452
January 02, 2026	0.02	0.02	0.02	0.02	0.02	117,548
December 31, 2025	0.02	0.02	0.02	0.03	0.02	1.05M
December 30, 2025	0.01	0.01	0.01	0.01	0.01	3
December 29, 2025	0.01	0.01	0.01	0.01	0.01	33,350
December 23, 2025	0.02	0.01	0.01	0.02	0.01	2,475
December 22, 2025	0.01	0.01	0.01	0.01	0.01	733
December 12, 2025	0.01	0.01	0.01	0.01	0.01	28,530
December 10, 2025	0.01	0.01	0.01	0.01	0.01	4,080
December 09, 2025	0.01	0.01	0.01	0.01	0.01	12,100
December 05, 2025	0.01	0.01	0.01	0.01	0.01	1,757
December 04, 2025	0.01	0.01	0.01	0.01	0.01	4,000
December 03, 2025	0.01	0.01	0.01	0.01	0.01	12,668
December 02, 2025	0.01	0.01	0.01	0.01	0.01	2,774
December 01, 2025	0.01	0.01	0.01	0.01	0.01	10
November 26, 2025	0.01	0.01	0.01	0.01	0.01	2,774
November 25, 2025	0.01	0.01	0.01	0.01	0.01	5,000
November 24, 2025	0.01	0.01	0.01	0.01	0.01	7,000
November 21, 2025	0.01	0.01	0.01	0.01	0.01	3,912
November 20, 2025	0.01	0.01	0.01	0.01	0.01	4,002
November 17, 2025	0.02	0.02	0.02	0.02	0.01	25,100
November 14, 2025	0.02	0.01	0.01	0.01	0.01	700
November 12, 2025	0.02	0.02	0.02	0.02	0.01	28,400
November 10, 2025	0.02	0.01	0.01	0.01	0.01	12,000
November 05, 2025	0.01	0.02	0.02	0.02	0.01	12,425
November 03, 2025	0.01	0.02	0.02	0.02	0.01	1,300
October 31, 2025	0.01	0.01	0.01	0.01	0.01	74,078
October 30, 2025	0.01	0.01	0.01	0.01	0.01	14,494
October 29, 2025	0.02	0.01	0.01	0.02	0.01	94,568
October 28, 2025	0.02	0.02	0.02	0.02	0.02	4,435
October 23, 2025	0.02	0.02	0.02	0.02	0.02	4,100
October 22, 2025	0.02	0.02	0.02	0.02	0.02	8,120
October 21, 2025	0.01	0.01	0.01	0.02	0.01	50

Anghami Inc. (ANGHW) NASDAQ