5 DAY PERFORMANCE
+18.18%
1 MONTH PERFORMANCE
+14.71%
3 MONTH PERFORMANCE
-4.32%
6 MONTH PERFORMANCE
-6.02%
YEAR-TO-DATE PERFORMANCE
-5.34%
1 YEAR PERFORMANCE
-21.59%
Anghami Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $0.72 | $0.70 (-2.64%) | $0.72 | $0.67 | 22,900 | $18.80 M |
| 03/12/2025 | $0.74 | $0.67 (-9.09%) | $0.76 | $0.66 | 14,513 | $18.00 M |
| 03/11/2025 | $0.64 | $0.65 (1.86%) | $0.72 | $0.64 | 4,200 | $17.51 M |
| 03/10/2025 | $0.62 | $0.70 (12.72%) | $0.72 | $0.62 | 28,500 | $18.80 M |
| 03/07/2025 | $0.66 | $0.66 (-0.15%) | $0.67 | $0.63 | 7,404 | $17.73 M |
| 03/06/2025 | $0.65 | $0.67 (2.9%) | $0.68 | $0.62 | 37,600 | $17.99 M |
| 03/05/2025 | $0.69 | $0.68 (-1.46%) | $0.69 | $0.65 | 9,518 | $18.26 M |
| 03/04/2025 | $0.68 | $0.66 (-2.94%) | $0.69 | $0.66 | 13,724 | $17.73 M |
| 03/03/2025 | $0.69 | $0.69 (0.72%) | $0.70 | $0.68 | 7,804 | $18.67 M |
| 02/28/2025 | $0.68 | $0.69 (1.49%) | $0.70 | $0.68 | 10,300 | $18.53 M |
| 02/27/2025 | $0.69 | $0.68 (-1.29%) | $0.72 | $0.68 | 9,218 | $18.29 M |
| 02/26/2025 | $0.70 | $0.70 (0.69%) | $0.72 | $0.70 | 11,600 | $18.93 M |
| 02/25/2025 | $0.70 | $0.70 (0.03%) | $0.71 | $0.69 | 12,041 | $18.80 M |
| 02/24/2025 | $0.71 | $0.70 (-2.11%) | $0.71 | $0.68 | 21,491 | $18.67 M |
| 02/21/2025 | $0.70 | $0.69 (-2.14%) | $0.71 | $0.68 | 7,446 | $18.40 M |
| 02/20/2025 | $0.69 | $0.70 (1.58%) | $0.71 | $0.68 | 7,900 | $18.83 M |
| 02/19/2025 | $0.69 | $0.68 (-1.38%) | $0.71 | $0.68 | 19,738 | $18.29 M |
| 02/18/2025 | $0.72 | $0.68 (-5.47%) | $0.72 | $0.68 | 9,612 | $18.28 M |
| 02/14/2025 | $0.69 | $0.69 (-0.52%) | $0.72 | $0.66 | 13,857 | $18.52 M |
| 02/13/2025 | $0.69 | $0.68 (-1.45%) | $0.72 | $0.63 | 34,300 | $18.26 M |
| 02/12/2025 | $0.69 | $0.69 (-0.01%) | $0.72 | $0.66 | 41,050 | $18.53 M |
| 02/11/2025 | $0.70 | $0.70 (0%) | $0.75 | $0.70 | 12,400 | $18.80 M |
| 02/10/2025 | $0.73 | $0.74 (0.79%) | $0.75 | $0.69 | 22,200 | $19.87 M |
| 02/07/2025 | $0.75 | $0.73 (-3.13%) | $0.75 | $0.70 | 18,700 | $19.51 M |
| 02/06/2025 | $0.71 | $0.70 (-0.85%) | $0.72 | $0.70 | 13,800 | $18.91 M |
| 02/05/2025 | $0.70 | $0.70 (0.31%) | $0.70 | $0.69 | 8,136 | $18.86 M |
| 02/04/2025 | $0.73 | $0.72 (-1.12%) | $0.75 | $0.69 | 17,892 | $19.45 M |
| 02/03/2025 | $0.76 | $0.71 (-6.58%) | $0.76 | $0.69 | 30,000 | $19.07 M |
| 01/31/2025 | $0.68 | $0.75 (10.14%) | $0.77 | $0.68 | 21,815 | $20.12 M |
| 01/30/2025 | $0.73 | $0.70 (-4.38%) | $0.73 | $0.68 | 22,815 | $18.75 M |
| 01/29/2025 | $0.70 | $0.69 (-1.43%) | $0.70 | $0.68 | 7,200 | $18.53 M |
| 01/28/2025 | $0.70 | $0.70 (0.14%) | $0.70 | $0.67 | 13,200 | $18.80 M |
| 01/27/2025 | $0.71 | $0.70 (-1.06%) | $0.73 | $0.67 | 21,620 | $18.87 M |
| 01/24/2025 | $0.71 | $0.72 (1.59%) | $0.73 | $0.71 | 17,218 | $19.37 M |
| 01/23/2025 | $0.69 | $0.70 (1.59%) | $0.72 | $0.69 | 13,927 | $18.83 M |
| 01/22/2025 | $0.70 | $0.69 (-1.44%) | $0.75 | $0.68 | 41,717 | $18.53 M |
| 01/21/2025 | $0.70 | $0.69 (-1.17%) | $0.75 | $0.67 | 72,800 | $18.53 M |
| 01/17/2025 | $0.70 | $0.70 (0%) | $0.73 | $0.66 | 48,736 | $18.80 M |
| 01/16/2025 | $0.72 | $0.68 (-5.56%) | $0.75 | $0.68 | 26,209 | $18.26 M |
| 01/15/2025 | $0.75 | $0.72 (-4%) | $0.76 | $0.69 | 50,071 | $19.34 M |
| 01/14/2025 | $0.68 | $0.75 (9.83%) | $0.78 | $0.68 | 57,039 | $20.15 M |
| 01/13/2025 | $0.79 | $0.62 (-21.27%) | $0.79 | $0.62 | 378,749 | $16.71 M |
| 01/10/2025 | $0.78 | $0.78 (0.13%) | $0.80 | $0.78 | 5,100 | $20.98 M |
| 01/08/2025 | $0.80 | $0.78 (-2.77%) | $0.80 | $0.76 | 18,809 | $20.89 M |
| 01/07/2025 | $0.79 | $0.80 (1.46%) | $0.82 | $0.78 | 8,500 | $21.49 M |
| 01/06/2025 | $0.83 | $0.78 (-6.02%) | $0.83 | $0.75 | 21,636 | $20.95 M |
| 01/03/2025 | $0.79 | $0.78 (-0.64%) | $0.82 | $0.77 | 64,372 | $20.95 M |
| 01/02/2025 | $0.84 | $0.80 (-4.76%) | $0.84 | $0.80 | 19,103 | $21.49 M |
| 12/31/2024 | $0.83 | $0.82 (-0.72%) | $0.83 | $0.80 | 36,805 | $22.13 M |
| 12/30/2024 | $0.79 | $0.82 (3.93%) | $0.82 | $0.77 | 64,012 | $22.03 M |
| 12/27/2024 | $0.81 | $0.79 (-1.74%) | $0.83 | $0.78 | 45,600 | $21.27 M |
| 12/26/2024 | $0.77 | $0.80 (3.9%) | $0.84 | $0.75 | 55,251 | $21.49 M |
| 12/24/2024 | $0.76 | $0.78 (2.14%) | $0.80 | $0.76 | 4,245 | $20.88 M |
| 12/23/2024 | $0.80 | $0.77 (-4.28%) | $0.83 | $0.76 | 10,712 | $20.57 M |
| 12/20/2024 | $0.78 | $0.79 (1.22%) | $0.81 | $0.76 | 42,741 | $21.21 M |
| 12/19/2024 | $0.82 | $0.78 (-4.88%) | $0.82 | $0.78 | 18,400 | $21.03 M |
| 12/18/2024 | $0.82 | $0.79 (-3.66%) | $0.84 | $0.79 | 41,145 | $21.22 M |
| 12/17/2024 | $0.83 | $0.84 (1.27%) | $0.84 | $0.78 | 77,680 | $22.56 M |
| 12/16/2024 | $0.84 | $0.86 (1.79%) | $0.89 | $0.77 | 348,100 | $22.97 M |
| 12/13/2024 | $0.85 | $0.82 (-3.96%) | $0.85 | $0.77 | 54,795 | $21.90 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.
