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 Inc (ANGH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 2.42 2.44 2.42 2.33 5
5th Feb 2026 (Thu) 2.41 2.41 2.29 2.44 329
4th Feb 2026 (Wed) 2.50 2.50 2.50 2.54 85
3rd Feb 2026 (Tue) 2.58 2.60 2.56 2.56 213
2nd Feb 2026 (Mon) 2.61 2.61 2.58 2.67 312
30th Jan 2026 (Fri) 2.70 2.70 2.70 2.71 1
29th Jan 2026 (Thu) 2.70 2.70 2.65 2.73 1,322
28th Jan 2026 (Wed) 2.72 2.79 2.72 2.79 5
27th Jan 2026 (Tue) 2.72 2.89 2.72 2.79 1,655
26th Jan 2026 (Mon) 2.88 2.88 2.82 2.76 24
23rd Jan 2026 (Fri) 2.78 3.01 2.78 2.80 36
22nd Jan 2026 (Thu) 2.805 2.885 2.74 2.78 3,745
21st Jan 2026 (Wed) 3.03 3.03 2.57 2.80 184
20th Jan 2026 (Tue) 3.40 3.40 3.20 3.12 223
19th Jan 2026 (Mon) 3.68 3.68 3.68 3.58 361
16th Jan 2026 (Fri) 3.68 3.68 3.68 3.58 361
15th Jan 2026 (Thu) 3.37 3.69 3.37 3.69 422
14th Jan 2026 (Wed) 3.37 3.61 3.37 3.61 197
13th Jan 2026 (Tue) 3.37 3.815 3.37 3.46 7,390
12th Jan 2026 (Mon) 3.70 3.73 3.51 3.46 634
9th Jan 2026 (Fri) 4.195 4.195 3.82 3.91 660
8th Jan 2026 (Thu) 3.95 4.27 3.94 4.23 2,095
7th Jan 2026 (Wed) 4.33 4.33 3.88 4.03 12,084
6th Jan 2026 (Tue) 3.70 5.27 3.68 4.65 30,997
5th Jan 2026 (Mon) 3.92 4.18 3.39 3.60 14,665
2nd Jan 2026 (Fri) 3.675 4.20 3.54 4.00 159,569
1st Jan 2026 (Thu) 4.085 4.19 3.56 3.77 6,208,285
31st Dec 2025 (Wed) 4.085 4.19 3.56 3.77 6,208,285
30th Dec 2025 (Tue) 2.30 2.30 2.30 2.32 149,454
29th Dec 2025 (Mon) 2.44 2.51 2.39 2.42 754
26th Dec 2025 (Fri) 2.46 2.60 2.46 2.44 0
25th Dec 2025 (Thu) 2.52 2.52 2.52 2.555 1,779
24th Dec 2025 (Wed) 2.52 2.52 2.52 2.555 1,779
23rd Dec 2025 (Tue) 2.40 2.60 2.40 2.60 132
22nd Dec 2025 (Mon) 2.65 2.65 2.39 2.455 3,119
19th Dec 2025 (Fri) 2.49 2.75 2.49 2.48 1,432
18th Dec 2025 (Thu) 2.455 2.455 2.42 2.42 165
17th Dec 2025 (Wed) 2.50 2.53 2.50 2.53 0
16th Dec 2025 (Tue) 2.50 2.50 2.48 2.48 26
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
FTSE 100 Latest
Value10,369.75
Change60.53