5 DAY PERFORMANCE
-19.59%
1 MONTH PERFORMANCE
-26.27%
3 MONTH PERFORMANCE
-16.16%
6 MONTH PERFORMANCE
-24.86%
YEAR-TO-DATE PERFORMANCE
-27.06%
1 YEAR PERFORMANCE
-3.17%
Anghami Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.33 | $3.38 (1.5%) | $3.38 | $3.30 | 4.36 K | $22.98 M |
| 11/04/2026 | $3.27 | $3.55 (8.56%) | $3.59 | $3.27 | 2.54 K | $24.14 M |
| 11/03/2026 | $3.49 | $3.49 (0%) | $3.49 | $3.49 | 0 | $23.73 M |
| 11/02/2026 | $3.40 | $3.49 (2.65%) | $3.49 | $3.36 | 14.30 K | $23.73 M |
| 10/30/2026 | $3.45 | $3.42 (-0.87%) | $3.46 | $3.24 | 15.25 K | $23.25 M |
| 10/29/2026 | $3.55 | $3.37 (-5.07%) | $3.55 | $3.36 | 5.23 K | $22.91 M |
| 10/28/2026 | $3.29 | $3.51 (6.69%) | $3.61 | $3.29 | 5.30 K | $23.86 M |
| 10/27/2026 | $3.20 | $3.45 (7.81%) | $3.47 | $3.20 | 3.50 K | $23.46 M |
| 10/26/2026 | $3.47 | $3.47 (0%) | $3.47 | $3.47 | 0 | $23.59 M |
| 10/23/2026 | $3.51 | $3.47 (-1.14%) | $3.51 | $3.47 | 750 | $23.59 M |
| 10/22/2026 | $3.63 | $3.33 (-8.26%) | $3.63 | $3.33 | 3.42 K | $22.64 M |
| 10/21/2026 | $3.35 | $3.35 (0%) | $3.53 | $3.30 | 156.33 K | $22.78 M |
| 10/20/2026 | $3.58 | $3.30 (-7.82%) | $3.64 | $3.30 | 60.70 K | $22.44 M |
| 10/19/2026 | $3.56 | $3.74 (5.06%) | $3.75 | $3.56 | 2.60 K | $25.43 M |
| 10/16/2026 | $3.55 | $3.32 (-6.48%) | $3.71 | $3.32 | 2.60 K | $22.57 M |
| 10/15/2026 | $3.45 | $3.27 (-5.22%) | $3.75 | $3.22 | 29.24 K | $22.23 M |
| 10/14/2026 | $3.75 | $3.74 (-0.27%) | $3.75 | $3.74 | 1.31 K | $25.43 M |
| 10/13/2026 | $3.55 | $3.68 (3.66%) | $3.68 | $3.50 | 2.21 K | $25.02 M |
| 10/12/2026 | $3.74 | $3.74 (0%) | $3.74 | $3.74 | 149 | $25.43 M |
| 10/09/2026 | $3.76 | $3.77 (0.27%) | $3.77 | $3.76 | 948 | $25.63 M |
| 10/08/2026 | $3.36 | $3.53 (5.06%) | $3.80 | $3.36 | 16.24 K | $24.00 M |
| 10/07/2026 | $3.45 | $3.52 (2.03%) | $3.68 | $3.45 | 3.04 K | $23.93 M |
| 10/06/2026 | $3.77 | $3.57 (-5.31%) | $3.77 | $3.41 | 5.20 K | $24.27 M |
| 10/05/2026 | $3.73 | $3.73 (0%) | $3.73 | $3.73 | 1 | $25.36 M |
| 10/02/2026 | $3.77 | $3.73 (-1.06%) | $3.77 | $3.70 | 1.24 K | $25.36 M |
| 10/01/2026 | $3.57 | $3.57 (0%) | $3.57 | $3.57 | 1.20 K | $24.27 M |
| 09/30/2026 | $3.70 | $3.76 (1.62%) | $3.76 | $3.60 | 3.41 K | $25.56 M |
| 09/29/2026 | $3.80 | $3.80 (0%) | $3.80 | $3.80 | 538 | $25.84 M |
| 09/28/2026 | $3.79 | $3.79 (0%) | $3.79 | $3.79 | 408 | $25.77 M |
| 09/25/2026 | $3.71 | $3.88 (4.58%) | $3.96 | $3.71 | 1.40 K | $26.38 M |
| 09/24/2026 | $3.78 | $3.65 (-3.44%) | $3.88 | $3.65 | 636 | $24.82 M |
| 09/23/2026 | $3.88 | $3.89 (0.26%) | $3.98 | $3.88 | 1.70 K | $26.45 M |
| 09/22/2026 | $3.91 | $3.91 (0%) | $3.91 | $3.75 | 4.10 K | $26.58 M |
| 09/21/2026 | $3.60 | $3.82 (6.11%) | $3.94 | $3.60 | 68.64 K | $25.97 M |
| 09/18/2026 | $3.82 | $3.65 (-4.45%) | $3.82 | $3.57 | 4.71 K | $24.82 M |
| 09/17/2026 | $3.61 | $3.74 (3.6%) | $3.76 | $3.61 | 3.70 K | $25.43 M |
| 09/16/2026 | $3.62 | $3.87 (6.91%) | $3.87 | $3.61 | 6.60 K | $26.31 M |
| 09/15/2026 | $3.37 | $3.59 (6.53%) | $3.71 | $3.33 | 16.70 K | $24.41 M |
| 09/14/2026 | $3.31 | $3.29 (-0.6%) | $3.51 | $3.29 | 17.50 K | $22.37 M |
| 09/11/2026 | $3.29 | $3.38 (2.74%) | $3.47 | $3.23 | 6.10 K | $22.98 M |
| 09/10/2026 | $3.29 | $3.26 (-0.91%) | $3.33 | $3.25 | 8.30 K | $22.16 M |
| 09/09/2026 | $3.46 | $3.28 (-5.2%) | $3.56 | $3.27 | 22.80 K | $22.30 M |
| 09/08/2026 | $3.49 | $3.46 (-0.86%) | $3.81 | $3.46 | 61.62 K | $23.52 M |
| 09/04/2026 | $3.54 | $3.52 (-0.56%) | $3.66 | $3.40 | 145.92 K | $23.93 M |
| 09/03/2026 | $3.49 | $3.70 (6.02%) | $3.78 | $3.47 | 85.70 K | $25.16 M |
| 09/02/2026 | $3.46 | $3.48 (0.58%) | $3.50 | $3.32 | 2.31 K | $23.66 M |
| 09/01/2026 | $3.40 | $3.33 (-2.06%) | $3.41 | $3.33 | 2.34 K | $22.64 M |
| 08/31/2026 | $3.42 | $3.34 (-2.34%) | $3.47 | $3.34 | 3.30 K | $22.71 M |
| 08/28/2026 | $3.42 | $3.37 (-1.46%) | $3.58 | $3.37 | 66.90 K | $22.91 M |
| 08/27/2026 | $3.41 | $3.54 (3.81%) | $3.61 | $3.41 | 96.60 K | $24.07 M |
| 08/26/2026 | $3.56 | $3.38 (-5.06%) | $3.65 | $3.33 | 8.63 K | $22.98 M |
| 08/25/2026 | $3.37 | $3.34 (-0.89%) | $3.63 | $3.32 | 11.90 K | $22.71 M |
| 08/24/2026 | $3.39 | $3.45 (1.77%) | $3.51 | $3.35 | 15.90 K | $23.46 M |
| 08/21/2026 | $3.62 | $3.38 (-6.63%) | $3.62 | $3.34 | 117.40 K | $22.98 M |
| 08/20/2026 | $3.34 | $3.40 (1.8%) | $3.51 | $3.26 | 3.20 K | $23.12 M |
| 08/19/2026 | $3.34 | $3.39 (1.5%) | $3.39 | $3.29 | 7.04 K | $23.05 M |
| 08/18/2026 | $3.58 | $3.34 (-6.7%) | $3.60 | $3.34 | 7.60 K | $22.71 M |
| 08/17/2026 | $3.60 | $3.57 (-0.83%) | $3.71 | $3.57 | 1.94 K | $24.27 M |
| 08/14/2026 | $3.70 | $3.52 (-4.86%) | $3.70 | $3.45 | 26.80 K | $23.93 M |
| 08/13/2026 | $3.71 | $3.58 (-3.5%) | $3.77 | $3.58 | 92.80 K | $24.34 M |
| 08/12/2026 | $3.76 | $3.82 (1.6%) | $3.98 | $3.63 | 11.61 K | $25.97 M |
| 08/11/2026 | $3.65 | $3.76 (3.01%) | $3.91 | $3.40 | 81.44 K | $25.56 M |
| 08/10/2026 | $3.50 | $3.67 (4.86%) | $3.75 | $3.25 | 45.70 K | $24.95 M |
| 08/07/2026 | $3.34 | $3.55 (6.29%) | $3.60 | $3.34 | 8.04 K | $24.14 M |
| 08/06/2026 | $3.32 | $3.42 (3.01%) | $3.42 | $3.32 | 1.43 K | $23.25 M |
| 08/05/2026 | $3.48 | $3.28 (-5.75%) | $3.56 | $3.25 | 75.40 K | $22.30 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.
