Anghami Inc. - ANGHW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	0.02	0.02	0.02	0.02	0.02	4,482
October 17, 2025	0.02	0.02	0.02	0.02	0.02	28
October 16, 2025	0.02	0.02	0.02	0.02	0.01	55,965
October 15, 2025	0.02	0.02	0.02	0.02	0.01	2,752
October 14, 2025	0.02	0.02	0.02	0.02	0.02	1,800
October 13, 2025	0.02	0.02	0.02	0.02	0.02	13,699
October 10, 2025	0.02	0.02	0.02	0.02	0.02	4,009
October 07, 2025	0.02	0.02	0.02	0.02	0.02	3,817
October 06, 2025	0.02	0.02	0.02	0.02	0.02	3,061
October 03, 2025	0.01	0.02	0.02	0.02	0.01	40,330
October 01, 2025	0.01	0.01	0.01	0.01	0.01	2,922
September 30, 2025	0.01	0.01	0.01	0.01	0.01	1,050
September 26, 2025	0.01	0.01	0.01	0.01	0.01	19,431
September 22, 2025	0.01	0.01	0.01	0.01	0.01	2,255
September 19, 2025	0.02	0.01	0.01	0.02	0.01	4,736
September 18, 2025	0.01	0.01	0.01	0.01	0.01	1,338
September 17, 2025	0.01	0.02	0.02	0.02	0.01	901
September 15, 2025	0.01	0.01	0.01	0.02	0.01	17,054
September 12, 2025	0.01	0.01	0.01	0.02	0.01	13,449
September 11, 2025	0.01	0.01	0.01	0.01	0.01	1,016
September 10, 2025	0.02	0.02	0.02	0.02	0.01	26,359
September 09, 2025	0.01	0.01	0.01	0.01	0.01	3,476
September 08, 2025	0.01	0.01	0.01	0.01	0.01	200
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

Anghami Inc. (ANGHW) NASDAQ