NASDAQ : ANGH
Anghami Inc. — Price history
Communication Services · Entertainment · United Arab Emirates
Last price 3.42 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 31.00M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Anghami Inc. (ANGH) closed at 3.41 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.395 | 3.395 | 3.395 | 3.41 | 391 | -0.29% |
| 2026-10-30 | 3.45 | 3.464 | 3.24 | 3.42 | 15,252 | +1.48% |
| 2026-10-29 | 3.552 | 3.552 | 3.36 | 3.37 | 5,232 | -3.99% |
| 2026-10-28 | 3.29 | 3.61 | 3.29 | 3.51 | 5,266 | +1.74% |
| 2026-10-27 | 3.2 | 3.47 | 3.2 | 3.45 | 3,463 | -0.65% |
| 2026-10-23 | 3.512 | 3.512 | 3.472 | 3.473 | 750 | +4.28% |
| 2026-10-22 | 3.626 | 3.626 | 3.33 | 3.33 | 3,417 | -0.60% |
| 2026-10-21 | 3.35 | 3.525 | 3.3 | 3.35 | 156,224 | +1.52% |
| 2026-10-20 | 3.58 | 3.64 | 3.3 | 3.3 | 60,677 | -11.82% |
| 2026-10-19 | 3.555 | 3.75 | 3.555 | 3.742 | 2,567 | +12.72% |
| 2026-10-16 | 3.55 | 3.71 | 3.32 | 3.32 | 2,582 | +1.53% |
| 2026-10-15 | 3.45 | 3.745 | 3.22 | 3.27 | 29,238 | -12.62% |
| 2026-10-14 | 3.754 | 3.754 | 3.742 | 3.742 | 1,306 | +1.69% |
| 2026-10-13 | 3.554 | 3.68 | 3.5 | 3.68 | 2,206 | -1.60% |
| 2026-10-12 | 3.74 | 3.74 | 3.74 | 3.74 | 149 | -0.80% |
| 2026-10-09 | 3.764 | 3.77 | 3.764 | 3.77 | 943 | +6.80% |
| 2026-10-08 | 3.36 | 3.8 | 3.36 | 3.53 | 16,237 | +0.20% |
| 2026-10-07 | 3.45 | 3.684 | 3.45 | 3.523 | 3,039 | -1.32% |
| 2026-10-06 | 3.768 | 3.768 | 3.41 | 3.57 | 5,196 | -4.18% |
| 2026-10-02 | 3.767 | 3.767 | 3.7 | 3.726 | 1,235 | +4.36% |
| 2026-10-01 | 3.57 | 3.57 | 3.57 | 3.57 | 1,204 | -5.09% |
| 2026-09-30 | 3.7 | 3.764 | 3.6 | 3.762 | 3,413 | -0.99% |
| 2026-09-29 | 3.799 | 3.799 | 3.799 | 3.799 | 499 | +0.23% |
| 2026-09-28 | 3.791 | 3.791 | 3.791 | 3.791 | 408 | -2.28% |
| 2026-09-25 | 3.71 | 3.962 | 3.71 | 3.879 | 1,393 | +6.28% |
| 2026-09-24 | 3.78 | 3.876 | 3.65 | 3.65 | 635 | -6.28% |
| 2026-09-23 | 3.884 | 3.98 | 3.884 | 3.895 | 1,604 | -0.52% |
| 2026-09-22 | 3.915 | 3.915 | 3.75 | 3.915 | 4,053 | +2.48% |
| 2026-09-21 | 3.6 | 3.94 | 3.6 | 3.82 | 68,629 | +4.62% |
| 2026-09-18 | 3.821 | 3.821 | 3.57 | 3.651 | 4,712 | -2.30% |
| 2026-09-17 | 3.61 | 3.76 | 3.61 | 3.737 | 3,655 | -3.44% |
| 2026-09-16 | 3.62 | 3.87 | 3.61 | 3.87 | 6,576 | +7.80% |
| 2026-09-15 | 3.37 | 3.71 | 3.33 | 3.59 | 16,665 | +9.12% |
| 2026-09-14 | 3.31 | 3.507 | 3.29 | 3.29 | 17,006 | -2.52% |
| 2026-09-11 | 3.29 | 3.475 | 3.23 | 3.375 | 6,071 | +3.53% |
| 2026-09-10 | 3.29 | 3.33 | 3.25 | 3.26 | 8,267 | -0.61% |
| 2026-09-09 | 3.46 | 3.56 | 3.27 | 3.28 | 22,763 | -5.20% |
| 2026-09-08 | 3.49 | 3.81 | 3.46 | 3.46 | 61,621 | -1.70% |
| 2026-09-04 | 3.54 | 3.66 | 3.4 | 3.52 | 145,921 | -4.86% |
| 2026-09-03 | 3.49 | 3.776 | 3.47 | 3.7 | 85,657 | +6.32% |
| 2026-09-02 | 3.458 | 3.5 | 3.32 | 3.48 | 2,312 | +4.50% |
| 2026-09-01 | 3.4 | 3.41 | 3.33 | 3.33 | 2,340 | -0.30% |
| 2026-08-31 | 3.42 | 3.47 | 3.34 | 3.34 | 3,299 | -0.89% |
| 2026-08-28 | 3.42 | 3.58 | 3.37 | 3.37 | 66,902 | -4.80% |
| 2026-08-27 | 3.41 | 3.61 | 3.41 | 3.54 | 96,595 | +4.73% |
| 2026-08-26 | 3.56 | 3.652 | 3.33 | 3.38 | 8,631 | +1.20% |
| 2026-08-25 | 3.37 | 3.63 | 3.32 | 3.34 | 11,898 | -3.19% |
| 2026-08-24 | 3.39 | 3.51 | 3.349 | 3.45 | 15,851 | +2.07% |
| 2026-08-21 | 3.62 | 3.62 | 3.34 | 3.38 | 117,361 | -0.59% |
| 2026-08-20 | 3.34 | 3.51 | 3.26 | 3.4 | 3,190 | +0.43% |
| 2026-08-19 | 3.34 | 3.385 | 3.29 | 3.385 | 7,037 | +1.36% |
| 2026-08-18 | 3.58 | 3.6 | 3.34 | 3.34 | 7,569 | -6.44% |
| 2026-08-17 | 3.6 | 3.705 | 3.57 | 3.57 | 1,937 | +1.42% |
| 2026-08-14 | 3.7 | 3.7 | 3.45 | 3.52 | 26,773 | -1.68% |
| 2026-08-13 | 3.71 | 3.77 | 3.58 | 3.58 | 92,803 | -6.28% |
| 2026-08-12 | 3.76 | 3.98 | 3.63 | 3.82 | 11,608 | +1.60% |
| 2026-08-11 | 3.65 | 3.907 | 3.398 | 3.76 | 81,440 | +2.45% |
| 2026-08-10 | 3.5 | 3.751 | 3.25 | 3.67 | 45,662 | +3.53% |
| 2026-08-07 | 3.34 | 3.6 | 3.34 | 3.545 | 8,038 | +3.59% |
| 2026-08-06 | 3.32 | 3.422 | 3.315 | 3.422 | 1,426 | +4.34% |
| 2026-08-05 | 3.48 | 3.555 | 3.25 | 3.28 | 75,368 | -3.81% |
| 2026-08-04 | 3.31 | 3.49 | 3.2 | 3.41 | 26,409 | +3.65% |
| 2026-08-03 | 3.13 | 3.53 | 3.11 | 3.29 | 68,046 | -3.01% |
| 2026-07-31 | 3.31 | 3.45 | 3.16 | 3.392 | 9,746 | -0.24% |
| 2026-07-30 | 3.58 | 3.678 | 3.28 | 3.4 | 24,375 | -7.69% |
| 2026-07-29 | 3.66 | 3.91 | 3.37 | 3.683 | 60,446 | +0.64% |
| 2026-07-28 | 3.52 | 4 | 3.33 | 3.66 | 117,232 | +0.55% |
| 2026-07-27 | 3.43 | 3.64 | 3.31 | 3.64 | 19,669 | +7.37% |
| 2026-07-24 | 3.325 | 3.39 | 3.325 | 3.39 | 621 | +2.11% |
| 2026-07-23 | 3.31 | 3.32 | 3.31 | 3.32 | 510 | -0.30% |
| 2026-07-22 | 3.3 | 3.4 | 3.21 | 3.33 | 47,635 | -2.06% |
| 2026-07-21 | 3.305 | 3.4 | 3.248 | 3.4 | 60,530 | +0.00% |
| 2026-07-20 | 3.25 | 3.4 | 3.08 | 3.4 | 13,895 | +3.94% |
| 2026-07-17 | 3.22 | 3.31 | 3.21 | 3.271 | 4,560 | -3.79% |
| 2026-07-16 | 3.12 | 3.4 | 3.1 | 3.4 | 28,853 | +2.72% |
| 2026-07-15 | 3.31 | 3.31 | 3.07 | 3.31 | 7,783 | +0.30% |
| 2026-07-14 | 3.09 | 3.4 | 3.09 | 3.3 | 59,004 | -0.30% |
| 2026-07-13 | 3.26 | 3.4 | 3.09 | 3.31 | 169,581 | -2.07% |
| 2026-07-10 | 3.2 | 3.4 | 3.2 | 3.38 | 4,823 | -0.59% |
| 2026-07-09 | 3.315 | 3.4 | 3.315 | 3.4 | 1,349 | +0.00% |
| 2026-07-08 | 3.24 | 3.45 | 3.24 | 3.4 | 3,926 | +1.49% |
| 2026-07-07 | 3.5 | 3.5 | 3.35 | 3.35 | 1,779 | -9.16% |
| 2026-07-06 | 3.39 | 4.13 | 3.35 | 3.688 | 156,974 | +5.37% |
| 2026-07-02 | 3.27 | 3.5 | 3 | 3.5 | 40,546 | +7.69% |
| 2026-07-01 | 3.28 | 3.28 | 3.18 | 3.25 | 12,569 | +0.31% |
| 2026-06-30 | 3.27 | 3.4 | 3.219 | 3.24 | 74,495 | -2.99% |
| 2026-06-29 | 3.35 | 3.415 | 2.98 | 3.34 | 38,110 | -2.05% |
| 2026-06-26 | 4.54 | 4.67 | 3.3 | 3.41 | 150,215 | -34.42% |
| 2026-06-25 | 5.5 | 5.5 | 4.818 | 5.2 | 43,845 | -3.35% |
| 2026-06-24 | 5.035 | 5.39 | 4.78 | 5.38 | 12,962 | +2.48% |
| 2026-06-23 | 4.84 | 5.25 | 4.83 | 5.25 | 16,381 | +8.47% |
| 2026-06-22 | 5.56 | 5.643 | 4.81 | 4.84 | 23,619 | -14.94% |
| 2026-06-18 | 5.715 | 5.89 | 5.65 | 5.69 | 6,165 | -3.56% |
| 2026-06-17 | 5.5 | 5.91 | 5.3 | 5.9 | 7,463 | +2.25% |
| 2026-06-16 | 5.58 | 5.77 | 5.25 | 5.77 | 5,002 | +4.15% |
| 2026-06-15 | 5.8 | 6.36 | 5.01 | 5.54 | 48,124 | -1.95% |
| 2026-06-12 | 4.59 | 7.89 | 4.59 | 5.65 | 278,502 | +13.68% |
| 2026-06-11 | 4.37 | 4.98 | 4.11 | 4.97 | 11,084 | +16.39% |
| 2026-06-10 | 4.3 | 4.59 | 4.15 | 4.27 | 25,103 | -0.70% |
| 2026-06-09 | 3.39 | 4.3 | 3.365 | 4.3 | 19,023 | +13.76% |
| 2026-06-08 | 3.33 | 3.79 | 3.33 | 3.78 | 5,320 | +8.00% |
| 2026-06-05 | 3.55 | 3.55 | 3.21 | 3.5 | 2,401 | -1.13% |
| 2026-06-04 | 3.34 | 3.54 | 3.335 | 3.54 | 4,917 | -1.67% |
| 2026-06-03 | 3.24 | 3.7 | 3.24 | 3.6 | 11,109 | +0.00% |
| 2026-06-02 | 3.44 | 3.81 | 3.35 | 3.6 | 7,889 | -0.28% |
| 2026-06-01 | 3.69 | 3.69 | 3.6 | 3.61 | 6,109 | +0.28% |
| 2026-05-29 | 3.86 | 3.86 | 3.46 | 3.6 | 2,101 | +2.85% |
| 2026-05-28 | 3.28 | 3.5 | 3.28 | 3.5 | 3,229 | +6.08% |
| 2026-05-27 | 3.254 | 3.42 | 3.161 | 3.299 | 5,519 | +4.41% |
| 2026-05-26 | 3.07 | 3.39 | 3 | 3.16 | 14,116 | +0.00% |
| 2026-05-22 | 3.49 | 3.49 | 3.14 | 3.16 | 732 | -2.17% |
| 2026-05-21 | 3.26 | 3.32 | 3.23 | 3.23 | 1,683 | -3.87% |
| 2026-05-20 | 3.25 | 3.6 | 3.18 | 3.36 | 12,134 | -1.58% |
| 2026-05-19 | 3.24 | 3.5 | 3.1 | 3.414 | 9,681 | -2.18% |
| 2026-05-18 | 3.11 | 3.74 | 2.78 | 3.49 | 25,023 | +0.00% |
| 2026-05-15 | 3.49 | 3.49 | 3.49 | 3.49 | 804 | -3.32% |
| 2026-05-14 | 3.6 | 3.61 | 3.6 | 3.61 | 1,879 | +0.00% |
| 2026-05-13 | 3.36 | 3.79 | 3 | 3.61 | 19,943 | +9.06% |
| 2026-05-12 | 3.25 | 3.6 | 3.25 | 3.31 | 9,202 | +1.85% |
| 2026-05-11 | 3.35 | 3.5 | 3.25 | 3.25 | 10,131 | -7.67% |