5 DAY PERFORMANCE
-25.68%
1 MONTH PERFORMANCE
-26.08%
3 MONTH PERFORMANCE
+18.03%
6 MONTH PERFORMANCE
-1.79%
YEAR-TO-DATE PERFORMANCE
-27.06%
1 YEAR PERFORMANCE
-54.92%
Anghami Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.72 | $3.66 (-1.61%) | $3.79 | $3.65 | 537 | $25.77 M |
| 05/05/2026 | $3.74 | $3.66 (-2.14%) | $3.80 | $3.53 | 5.18 K | $24.88 M |
| 05/04/2026 | $3.60 | $3.73 (3.61%) | $3.73 | $3.60 | 1.91 K | $25.36 M |
| 05/01/2026 | $3.90 | $3.70 (-5.13%) | $3.90 | $3.60 | 2.50 K | $25.16 M |
| 04/30/2026 | $3.90 | $3.90 (0%) | $3.90 | $3.90 | 0 | $26.52 M |
| 04/29/2026 | $3.90 | $3.90 (0%) | $3.90 | $3.90 | 716 | $26.52 M |
| 04/28/2026 | $3.60 | $3.93 (9.17%) | $3.93 | $3.60 | 5.53 K | $20.78 M |
| 04/27/2026 | $3.83 | $3.84 (0.26%) | $3.85 | $3.73 | 2.20 K | $20.30 M |
| 04/24/2026 | $3.65 | $3.91 (7.12%) | $3.91 | $3.65 | 1.40 K | $20.67 M |
| 04/23/2026 | $3.87 | $3.81 (-1.55%) | $3.87 | $3.70 | 1.26 K | $20.14 M |
| 04/22/2026 | $3.65 | $3.75 (2.74%) | $3.82 | $3.65 | 2.60 K | $19.82 M |
| 04/21/2026 | $3.65 | $3.75 (2.74%) | $3.76 | $3.65 | 1.00 K | $19.82 M |
| 04/20/2026 | $3.72 | $3.66 (-1.61%) | $3.93 | $3.62 | 4.91 K | $19.35 M |
| 04/17/2026 | $3.93 | $3.93 (0%) | $3.93 | $3.73 | 1.20 K | $20.78 M |
| 04/16/2026 | $3.73 | $3.93 (5.36%) | $3.93 | $3.73 | 923 | $20.78 M |
| 04/15/2026 | $3.93 | $3.72 (-5.34%) | $3.93 | $3.72 | 2.35 K | $19.66 M |
| 04/14/2026 | $3.88 | $3.79 (-2.32%) | $3.88 | $3.79 | 1.26 K | $20.03 M |
| 04/13/2026 | $3.80 | $3.94 (3.68%) | $3.94 | $3.79 | 2.71 K | $20.83 M |
| 04/10/2026 | $4.06 | $4.00 (-1.48%) | $4.06 | $3.99 | 3.74 K | $21.15 M |
| 04/09/2026 | $3.88 | $3.84 (-1.03%) | $3.94 | $3.82 | 3.70 K | $20.30 M |
| 04/08/2026 | $3.60 | $3.88 (7.78%) | $3.88 | $3.60 | 6.50 K | $20.51 M |
| 04/07/2026 | $3.36 | $3.61 (7.44%) | $3.63 | $3.36 | 1.53 K | $19.08 M |
| 04/06/2026 | $3.30 | $3.72 (12.73%) | $3.72 | $3.30 | 1.03 K | $19.66 M |
| 04/02/2026 | $3.62 | $3.43 (-5.25%) | $3.72 | $3.43 | 920 | $18.13 M |
| 04/01/2026 | $3.74 | $3.34 (-10.7%) | $3.74 | $3.34 | 700 | $17.66 M |
| 03/31/2026 | $3.31 | $3.76 (13.6%) | $3.79 | $3.31 | 6.46 K | $19.88 M |
| 03/30/2026 | $3.64 | $3.47 (-4.67%) | $3.64 | $3.34 | 1.62 K | $18.34 M |
| 03/27/2026 | $3.40 | $3.30 (-2.94%) | $3.44 | $3.30 | 3.89 K | $17.44 M |
| 03/26/2026 | $3.41 | $3.46 (1.47%) | $3.48 | $3.40 | 11.55 K | $18.29 M |
| 03/25/2026 | $3.40 | $3.50 (2.94%) | $3.51 | $3.40 | 1.00 K | $18.50 M |
| 03/24/2026 | $3.25 | $3.68 (13.23%) | $3.68 | $3.20 | 5.51 K | $19.45 M |
| 03/23/2026 | $2.80 | $3.18 (13.57%) | $3.18 | $2.80 | 1.61 K | $16.81 M |
| 03/20/2026 | $3.20 | $2.80 (-12.5%) | $3.20 | $2.80 | 5.52 K | $14.80 M |
| 03/19/2026 | $3.20 | $3.20 (0%) | $3.20 | $3.02 | 8.20 K | $16.92 M |
| 03/18/2026 | $2.91 | $3.00 (3.09%) | $3.08 | $2.91 | 8.81 K | $15.86 M |
| 03/17/2026 | $2.85 | $2.99 (4.91%) | $2.99 | $2.85 | 1.42 K | $15.81 M |
| 03/16/2026 | $2.75 | $2.99 (8.73%) | $2.99 | $2.75 | 1.20 K | $15.81 M |
| 03/13/2026 | $2.73 | $2.73 (0%) | $2.73 | $2.73 | 933 | $14.43 M |
| 03/12/2026 | $2.74 | $3.02 (10.22%) | $3.02 | $2.55 | 7.28 K | $15.96 M |
| 03/11/2026 | $2.71 | $2.71 (0%) | $2.71 | $2.71 | 1.03 K | $14.33 M |
| 03/10/2026 | $2.74 | $2.67 (-2.55%) | $3.01 | $2.67 | 6.67 K | $14.11 M |
| 03/09/2026 | $2.73 | $2.75 (0.73%) | $2.97 | $2.61 | 3.22 K | $14.54 M |
| 03/06/2026 | $2.46 | $3.03 (23.17%) | $3.03 | $2.46 | 4.94 K | $16.02 M |
| 03/05/2026 | $2.90 | $2.63 (-9.31%) | $2.90 | $2.63 | 1.85 K | $13.90 M |
| 03/04/2026 | $2.81 | $2.81 (0%) | $2.81 | $2.81 | 800 | $14.85 M |
| 03/03/2026 | $2.90 | $2.92 (0.69%) | $3.03 | $2.68 | 5.48 K | $15.44 M |
| 03/02/2026 | $2.91 | $2.92 (0.34%) | $3.00 | $2.79 | 3.10 K | $15.44 M |
| 02/27/2026 | $2.95 | $3.00 (1.69%) | $3.04 | $2.84 | 6.60 K | $15.86 M |
| 02/26/2026 | $2.64 | $2.96 (12.12%) | $3.10 | $2.64 | 4.31 K | $15.65 M |
| 02/25/2026 | $2.65 | $2.63 (-0.75%) | $2.71 | $2.63 | 9.10 K | $13.90 M |
| 02/24/2026 | $2.58 | $2.60 (0.78%) | $2.71 | $2.58 | 1.10 K | $13.74 M |
| 02/23/2026 | $2.80 | $2.59 (-7.5%) | $2.98 | $2.51 | 10.70 K | $13.69 M |
| 02/20/2026 | $2.44 | $2.72 (11.48%) | $3.22 | $2.44 | 44.87 K | $14.38 M |
| 02/19/2026 | $2.38 | $2.36 (-0.84%) | $2.79 | $2.36 | 30.20 K | $12.48 M |
| 02/18/2026 | $2.40 | $2.56 (6.67%) | $2.59 | $2.34 | 5.00 K | $13.53 M |
| 02/17/2026 | $2.36 | $2.35 (-0.42%) | $2.71 | $2.29 | 21.15 K | $12.42 M |
| 02/13/2026 | $2.32 | $2.27 (-2.16%) | $2.37 | $2.27 | 8.50 K | $12.00 M |
| 02/12/2026 | $2.42 | $2.35 (-2.89%) | $2.48 | $2.35 | 2.81 K | $12.42 M |
| 02/11/2026 | $2.35 | $2.38 (1.28%) | $2.41 | $2.35 | 5.55 K | $12.58 M |
| 02/10/2026 | $2.41 | $2.44 (1.24%) | $2.44 | $2.35 | 8.34 K | $12.90 M |
| 02/09/2026 | $2.35 | $2.41 (2.55%) | $2.43 | $2.35 | 10.14 K | $12.74 M |
| 02/06/2026 | $2.45 | $2.33 (-4.9%) | $2.45 | $2.33 | 8.20 K | $12.32 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
