5 DAY PERFORMANCE
-18.88%
1 MONTH PERFORMANCE
-17.91%
3 MONTH PERFORMANCE
-24.66%
6 MONTH PERFORMANCE
+18.03%
YEAR-TO-DATE PERFORMANCE
-27.06%
1 YEAR PERFORMANCE
-18.88%
Anghami Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $3.34 | $3.31 (-0.9%) | $3.41 | $3.31 | 311 | |
| 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 |
| 08/04/2026 | $3.31 | $3.41 (3.02%) | $3.49 | $3.20 | 26.41 K | $23.18 M |
| 08/03/2026 | $3.13 | $3.29 (5.11%) | $3.53 | $3.11 | 68.05 K | $22.37 M |
| 07/31/2026 | $3.31 | $3.39 (2.42%) | $3.45 | $3.16 | 10.24 K | $23.05 M |
| 07/30/2026 | $3.58 | $3.40 (-5.03%) | $3.68 | $3.28 | 24.40 K | $23.12 M |
| 07/29/2026 | $3.66 | $3.68 (0.55%) | $3.91 | $3.37 | 60.45 K | $25.02 M |
| 07/28/2026 | $3.52 | $3.66 (3.98%) | $4.00 | $3.33 | 117.23 K | $24.88 M |
| 07/27/2026 | $3.43 | $3.64 (6.12%) | $3.64 | $3.31 | 19.70 K | $24.75 M |
| 07/24/2026 | $3.33 | $3.39 (1.8%) | $3.39 | $3.33 | 621 | $23.05 M |
| 07/23/2026 | $3.31 | $3.32 (0.3%) | $3.32 | $3.31 | 574 | $22.57 M |
| 07/22/2026 | $3.30 | $3.33 (0.91%) | $3.40 | $3.21 | 47.64 K | $22.64 M |
| 07/21/2026 | $3.31 | $3.40 (2.72%) | $3.40 | $3.25 | 60.53 K | $23.12 M |
| 07/20/2026 | $3.25 | $3.40 (4.62%) | $3.40 | $3.08 | 13.90 K | $23.12 M |
| 07/17/2026 | $3.22 | $3.27 (1.55%) | $3.31 | $3.21 | 4.60 K | $22.23 M |
| 07/16/2026 | $3.12 | $3.40 (8.97%) | $3.40 | $3.10 | 28.90 K | $23.12 M |
| 07/15/2026 | $3.31 | $3.31 (0%) | $3.31 | $3.07 | 7.80 K | $22.50 M |
| 07/14/2026 | $3.09 | $3.30 (6.8%) | $3.40 | $3.09 | 59.00 K | $22.44 M |
| 07/13/2026 | $3.26 | $3.31 (1.53%) | $3.40 | $3.09 | 169.60 K | $22.50 M |
| 07/10/2026 | $3.20 | $3.38 (5.62%) | $3.40 | $3.20 | 4.82 K | $22.98 M |
| 07/09/2026 | $3.32 | $3.40 (2.41%) | $3.40 | $3.32 | 1.35 K | $23.12 M |
| 07/08/2026 | $3.24 | $3.40 (4.94%) | $3.45 | $3.24 | 3.93 K | $23.12 M |
| 07/07/2026 | $3.50 | $3.35 (-4.29%) | $3.50 | $3.35 | 1.80 K | $22.78 M |
| 07/06/2026 | $3.39 | $3.69 (8.85%) | $4.13 | $3.35 | 157.00 K | $25.09 M |
| 07/02/2026 | $3.27 | $3.50 (7.03%) | $3.50 | $3.00 | 40.55 K | $23.80 M |
| 07/01/2026 | $3.28 | $3.25 (-0.91%) | $3.28 | $3.18 | 12.60 K | $22.10 M |
| 06/30/2026 | $3.27 | $3.24 (-0.92%) | $3.40 | $3.22 | 74.50 K | $22.03 M |
| 06/29/2026 | $3.35 | $3.34 (-0.3%) | $3.42 | $2.98 | 38.11 K | $22.71 M |
| 06/26/2026 | $4.54 | $3.41 (-24.89%) | $4.67 | $3.30 | 150.22 K | $23.18 M |
| 06/25/2026 | $5.50 | $5.20 (-5.45%) | $5.50 | $4.82 | 43.85 K | $35.36 M |
| 06/24/2026 | $5.04 | $5.38 (6.75%) | $5.39 | $4.78 | 13.00 K | $36.58 M |
| 06/23/2026 | $4.84 | $5.25 (8.47%) | $5.25 | $4.83 | 16.38 K | $35.69 M |
| 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 |
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.
