5 DAY PERFORMANCE
-51.67%
1 MONTH PERFORMANCE
-12.97%
3 MONTH PERFORMANCE
-13.52%
6 MONTH PERFORMANCE
+5.77%
YEAR-TO-DATE PERFORMANCE
-27.06%
1 YEAR PERFORMANCE
-45.00%
Anghami Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.56 | $4.84 (-12.95%) | $5.64 | $4.81 | 23.62 K | $32.91 M |
| 06/18/2026 | $5.72 | $5.69 (-0.52%) | $5.89 | $5.65 | 6.20 K | $38.69 M |
| 06/17/2026 | $5.50 | $5.90 (7.27%) | $5.91 | $5.30 | 7.46 K | $40.11 M |
| 06/16/2026 | $5.58 | $5.77 (3.41%) | $5.77 | $5.25 | 5.00 K | $39.23 M |
| 06/15/2026 | $5.80 | $5.54 (-4.48%) | $6.36 | $5.01 | 48.12 K | $37.67 M |
| 06/12/2026 | $4.59 | $5.65 (23.09%) | $7.89 | $4.59 | 278.50 K | $38.41 M |
| 06/11/2026 | $4.37 | $4.97 (13.73%) | $4.98 | $4.11 | 11.08 K | $33.79 M |
| 06/10/2026 | $4.30 | $4.27 (-0.7%) | $4.59 | $4.15 | 25.10 K | $29.03 M |
| 06/09/2026 | $3.39 | $4.30 (26.84%) | $4.30 | $3.37 | 19.02 K | $29.24 M |
| 06/08/2026 | $3.33 | $3.78 (13.51%) | $3.79 | $3.33 | 5.32 K | $25.70 M |
| 06/05/2026 | $3.55 | $3.50 (-1.41%) | $3.55 | $3.21 | 2.40 K | $23.80 M |
| 06/04/2026 | $3.34 | $3.54 (5.99%) | $3.54 | $3.34 | 4.92 K | $24.07 M |
| 06/03/2026 | $3.24 | $3.60 (11.11%) | $3.70 | $3.24 | 11.11 K | $24.48 M |
| 06/02/2026 | $3.44 | $3.60 (4.65%) | $3.81 | $3.35 | 7.90 K | $24.48 M |
| 06/01/2026 | $3.69 | $3.61 (-2.17%) | $3.69 | $3.60 | 6.11 K | $24.54 M |
| 05/29/2026 | $3.86 | $3.60 (-6.74%) | $3.86 | $3.46 | 2.10 K | $24.48 M |
| 05/28/2026 | $3.28 | $3.50 (6.71%) | $3.50 | $3.28 | 3.23 K | $23.80 M |
| 05/27/2026 | $3.25 | $3.30 (1.54%) | $3.42 | $3.16 | 5.52 K | $22.44 M |
| 05/26/2026 | $3.07 | $3.16 (2.93%) | $3.39 | $3.00 | 14.12 K | $21.48 M |
| 05/22/2026 | $3.49 | $3.16 (-9.46%) | $3.49 | $3.14 | 732 | $21.48 M |
| 05/21/2026 | $3.26 | $3.23 (-0.92%) | $3.32 | $3.23 | 1.70 K | $21.96 M |
| 05/20/2026 | $3.25 | $3.36 (3.38%) | $3.60 | $3.18 | 12.13 K | $22.84 M |
| 05/19/2026 | $3.24 | $3.41 (5.25%) | $3.50 | $3.10 | 9.70 K | $23.18 M |
| 05/18/2026 | $3.11 | $3.49 (12.22%) | $3.74 | $2.78 | 25.02 K | $23.73 M |
| 05/15/2026 | $3.49 | $3.49 (0%) | $3.49 | $3.49 | 804 | $23.73 M |
| 05/14/2026 | $3.60 | $3.61 (0.28%) | $3.61 | $3.60 | 1.90 K | $24.54 M |
| 05/13/2026 | $3.36 | $3.61 (7.44%) | $3.79 | $3.00 | 19.94 K | $24.54 M |
| 05/12/2026 | $3.25 | $3.31 (1.85%) | $3.60 | $3.25 | 9.25 K | $22.50 M |
| 05/11/2026 | $3.35 | $3.25 (-2.99%) | $3.50 | $3.25 | 10.13 K | $22.10 M |
| 05/08/2026 | $3.65 | $3.52 (-3.56%) | $3.66 | $3.15 | 26.63 K | $23.93 M |
| 05/07/2026 | $3.18 | $3.65 (14.78%) | $3.66 | $3.18 | 2.00 K | $24.82 M |
| 05/06/2026 | $3.72 | $3.65 (-1.88%) | $3.72 | $3.65 | 1.20 K | $24.82 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 | $26.72 M |
| 04/27/2026 | $3.83 | $3.84 (0.26%) | $3.85 | $3.73 | 2.20 K | $26.11 M |
| 04/24/2026 | $3.65 | $3.91 (7.12%) | $3.91 | $3.65 | 1.40 K | $26.58 M |
| 04/23/2026 | $3.87 | $3.81 (-1.55%) | $3.87 | $3.70 | 1.26 K | $25.90 M |
| 04/22/2026 | $3.65 | $3.75 (2.74%) | $3.82 | $3.65 | 2.60 K | $25.50 M |
| 04/21/2026 | $3.65 | $3.75 (2.74%) | $3.76 | $3.65 | 1.00 K | $25.50 M |
| 04/20/2026 | $3.72 | $3.66 (-1.61%) | $3.93 | $3.62 | 4.91 K | $24.88 M |
| 04/17/2026 | $3.93 | $3.93 (0%) | $3.93 | $3.73 | 1.20 K | $26.72 M |
| 04/16/2026 | $3.73 | $3.93 (5.36%) | $3.93 | $3.73 | 923 | $26.72 M |
| 04/15/2026 | $3.93 | $3.72 (-5.34%) | $3.93 | $3.72 | 2.35 K | $25.29 M |
| 04/14/2026 | $3.88 | $3.79 (-2.32%) | $3.88 | $3.79 | 1.26 K | $25.77 M |
| 04/13/2026 | $3.80 | $3.94 (3.68%) | $3.94 | $3.79 | 2.71 K | $26.79 M |
| 04/10/2026 | $4.06 | $4.00 (-1.48%) | $4.06 | $3.99 | 3.74 K | $27.20 M |
| 04/09/2026 | $3.88 | $3.84 (-1.03%) | $3.94 | $3.82 | 3.70 K | $26.11 M |
| 04/08/2026 | $3.60 | $3.88 (7.78%) | $3.88 | $3.60 | 6.50 K | $26.38 M |
| 04/07/2026 | $3.36 | $3.61 (7.44%) | $3.63 | $3.36 | 1.53 K | $24.54 M |
| 04/06/2026 | $3.30 | $3.72 (12.73%) | $3.72 | $3.30 | 1.03 K | $25.29 M |
| 04/02/2026 | $3.62 | $3.43 (-5.25%) | $3.72 | $3.43 | 920 | $23.32 M |
| 04/01/2026 | $3.74 | $3.34 (-10.7%) | $3.74 | $3.34 | 700 | $22.71 M |
| 03/31/2026 | $3.31 | $3.76 (13.6%) | $3.79 | $3.31 | 6.46 K | $25.56 M |
| 03/30/2026 | $3.64 | $3.47 (-4.67%) | $3.64 | $3.34 | 1.62 K | $23.59 M |
| 03/27/2026 | $3.40 | $3.30 (-2.94%) | $3.44 | $3.30 | 3.89 K | $22.44 M |
| 03/26/2026 | $3.41 | $3.46 (1.47%) | $3.48 | $3.40 | 11.55 K | $23.52 M |
| 03/25/2026 | $3.40 | $3.50 (2.94%) | $3.51 | $3.40 | 1.00 K | $23.80 M |
| 03/24/2026 | $3.25 | $3.68 (13.23%) | $3.68 | $3.20 | 5.51 K | $25.02 M |
| 03/23/2026 | $2.80 | $3.18 (13.57%) | $3.18 | $2.80 | 1.61 K | $21.62 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.
