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
18th Jul 2025 (Fri) 0.5255 0.5255 0.4832 0.4863 1,223
17th Jul 2025 (Thu) 0.49 0.585 0.49 0.585 118
16th Jul 2025 (Wed) 0.49 0.51 0.475 0.5075 329
15th Jul 2025 (Tue) 0.5306 0.5306 0.5306 0.5025 3
14th Jul 2025 (Mon) 0.53 0.65 0.5249 0.535 0
11th Jul 2025 (Fri) 0.4805 0.4805 0.4805 0.481 3,009
10th Jul 2025 (Thu) 0.49 0.49 0.49 0.494 310
9th Jul 2025 (Wed) 0.49 0.49 0.49 0.498 696
8th Jul 2025 (Tue) 0.49 0.49 0.49 0.4925 387
7th Jul 2025 (Mon) 0.4891 0.49 0.4891 0.488 59
4th Jul 2025 (Fri) 0.4873 0.4998 0.4873 0.4998 10
3rd Jul 2025 (Thu) 0.4873 0.4998 0.4873 0.4998 10
2nd Jul 2025 (Wed) 0.4873 0.4873 0.4873 0.4802 0
1st Jul 2025 (Tue) 0.50 0.50 0.4986 0.4986 1,164
30th Jun 2025 (Mon) 0.50 0.50 0.485 0.485 0
27th Jun 2025 (Fri) 0.50 0.501 0.50 0.501 0
26th Jun 2025 (Thu) 0.50 0.50 0.50 0.48 1,134
25th Jun 2025 (Wed) 0.5002 0.518 0.5002 0.518 0
24th Jun 2025 (Tue) 0.5002 0.5179 0.5002 0.5179 1
23rd Jun 2025 (Mon) 0.5002 0.5008 0.50 0.50 465
20th Jun 2025 (Fri) 0.501 0.501 0.5003 0.5003 0
19th Jun 2025 (Thu) 0.501 0.501 0.50 0.50 0
18th Jun 2025 (Wed) 0.501 0.501 0.50 0.50 0
17th Jun 2025 (Tue) 0.501 0.501 0.501 0.50 110
16th Jun 2025 (Mon) 0.5062 0.5062 0.5062 0.51 100
13th Jun 2025 (Fri) 0.4787 0.4787 0.4787 0.4751 1
12th Jun 2025 (Thu) 0.50 0.50 0.50 0.492 531
11th Jun 2025 (Wed) 0.5375 0.5375 0.52 0.52 97
10th Jun 2025 (Tue) 0.5375 0.5375 0.5102 0.5102 0
9th Jun 2025 (Mon) 0.5375 0.54 0.53 0.5371 1,299
6th Jun 2025 (Fri) 0.56 0.56 0.52 0.5426 700
5th Jun 2025 (Thu) 0.5413 0.5413 0.54 0.54 424
4th Jun 2025 (Wed) 0.5821 0.5821 0.5732 0.5732 0
3rd Jun 2025 (Tue) 0.5821 0.5821 0.5799 0.5799 99
2nd Jun 2025 (Mon) 0.5821 0.5901 0.5821 0.575 739
30th May 2025 (Fri) 0.59 0.59 0.59 0.58 300
29th May 2025 (Thu) 0.55 0.56 0.55 0.56 492
28th May 2025 (Wed) 0.55 0.55 0.55 0.55 16
27th May 2025 (Tue) 0.56 0.56 0.56 0.56 0
26th May 2025 (Mon) 0.56 0.56 0.56 0.56 0
23rd May 2025 (Fri) 0.56 0.56 0.56 0.56 0
22nd May 2025 (Thu) 0.5619 0.5619 0.5619 0.5619 0
21st May 2025 (Wed) 0.5351 0.5351 0.5351 0.5351 0
FTSE 100 Latest
Value8,992.12
Change0.00