Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Anghami (ANGH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 2.50 2.50 2.457 2.457 0
15th Dec 2025 (Mon) 2.50 2.50 2.50 2.457 203
12th Dec 2025 (Fri) 2.60 2.60 2.52 2.52 695
11th Dec 2025 (Thu) 2.60 2.60 2.54 2.51 1,223
10th Dec 2025 (Wed) 2.75 2.75 2.50 2.51 1,500
9th Dec 2025 (Tue) 2.90 2.90 2.75 2.75 0
8th Dec 2025 (Mon) 2.90 2.90 2.78 2.797 872
5th Dec 2025 (Fri) 2.92 2.98 2.92 2.98 101
4th Dec 2025 (Thu) 2.925 2.925 2.91 2.93 279
3rd Dec 2025 (Wed) 2.93 2.93 2.93 2.93 15
2nd Dec 2025 (Tue) 2.94 2.94 2.94 2.95 200
1st Dec 2025 (Mon) 2.94 2.95 2.93 2.95 5,575
28th Nov 2025 (Fri) 2.87 2.87 2.85 2.8712 601
27th Nov 2025 (Thu) 2.81 2.87 2.81 2.87 0
26th Nov 2025 (Wed) 2.81 2.87 2.81 2.87 0
25th Nov 2025 (Tue) 2.81 2.8999 2.81 2.8999 20
24th Nov 2025 (Mon) 2.81 2.90 2.81 2.90 0
21st Nov 2025 (Fri) 2.81 2.86 2.81 2.86 0
20th Nov 2025 (Thu) 2.81 2.8214 2.81 2.8214 0
19th Nov 2025 (Wed) 2.81 2.8214 2.81 2.8214 0
18th Nov 2025 (Tue) 2.81 2.8246 2.81 2.8246 170
17th Nov 2025 (Mon) 2.81 2.8444 2.81 2.8444 0
14th Nov 2025 (Fri) 2.81 2.90 2.81 2.90 0
13th Nov 2025 (Thu) 2.81 2.92 2.81 2.92 53
12th Nov 2025 (Wed) 2.81 2.81 2.81 2.81 0
11th Nov 2025 (Tue) 2.81 2.81 2.81 2.79 0
10th Nov 2025 (Mon) 2.81 2.81 2.81 2.795 150
7th Nov 2025 (Fri) 2.76 2.76 2.76 2.795 147
6th Nov 2025 (Thu) 2.77 2.77 2.77 2.7999 0
5th Nov 2025 (Wed) 2.85 2.85 2.835 2.835 0
4th Nov 2025 (Tue) 2.85 2.85 2.8499 2.8499 0
3rd Nov 2025 (Mon) 2.85 2.85 2.8499 2.8499 75
31st Oct 2025 (Fri) 2.85 2.85 2.8411 2.8411 0
30th Oct 2025 (Thu) 2.85 2.88 2.85 2.88 65
29th Oct 2025 (Wed) 2.85 2.90 2.85 2.90 418
28th Oct 2025 (Tue) 2.95 2.95 2.94 2.94 842
27th Oct 2025 (Mon) 2.93 2.93 2.93 2.87 136
24th Oct 2025 (Fri) 2.80 2.80 2.80 2.85 431
23rd Oct 2025 (Thu) 2.79 2.79 2.79 2.80 109
22nd Oct 2025 (Wed) 2.76 2.76 2.76 2.76 100
21st Oct 2025 (Tue) 2.80 2.91 2.80 2.91 39
20th Oct 2025 (Mon) 2.80 2.95 2.80 2.95 53
17th Oct 2025 (Fri) 2.80 2.84 2.80 2.84 0
16th Oct 2025 (Thu) 2.80 2.80 2.75 2.75 50
FTSE 100 Latest
Value9,706.16
Change-45.15