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 (ANGHW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.0103 0.0124 0.0103 0.0124 198
2nd Apr 2026 (Thu) 0.0103 0.0124 0.0103 0.0124 198
1st Apr 2026 (Wed) 0.0103 0.0124 0.0103 0.0124 0
31st Mar 2026 (Tue) 0.0103 0.0124 0.0103 0.0124 0
30th Mar 2026 (Mon) 0.0103 0.0103 0.0098 0.0098 14,825
27th Mar 2026 (Fri) 0.0106 0.0123 0.0106 0.0123 0
26th Mar 2026 (Thu) 0.0106 0.0125 0.0106 0.0125 4,000
25th Mar 2026 (Wed) 0.0106 0.0126 0.0106 0.0125 200
24th Mar 2026 (Tue) 0.0104 0.0123 0.0104 0.0123 0
23rd Mar 2026 (Mon) 0.0104 0.0114 0.0104 0.0114 0
20th Mar 2026 (Fri) 0.0104 0.0114 0.0104 0.0114 0
19th Mar 2026 (Thu) 0.0104 0.0114 0.0104 0.0114 0
18th Mar 2026 (Wed) 0.0104 0.0109 0.01 0.0114 37,051
17th Mar 2026 (Tue) 0.0103 0.0127 0.0103 0.0127 0
16th Mar 2026 (Mon) 0.0103 0.0127 0.0103 0.0127 0
13th Mar 2026 (Fri) 0.0103 0.0127 0.0103 0.0127 0
12th Mar 2026 (Thu) 0.0103 0.0103 0.0103 0.0127 0
11th Mar 2026 (Wed) 0.0122 0.0128 0.0122 0.0128 0
10th Mar 2026 (Tue) 0.0122 0.0128 0.0122 0.0128 0
9th Mar 2026 (Mon) 0.0122 0.0128 0.0122 0.0128 0
6th Mar 2026 (Fri) 0.0122 0.0128 0.0122 0.0128 1,625
5th Mar 2026 (Thu) 0.0122 0.0123 0.0122 0.013 14,572
4th Mar 2026 (Wed) 0.0134 0.0134 0.0134 0.0134 0
3rd Mar 2026 (Tue) 0.0134 0.0134 0.0134 0.0134 100
2nd Mar 2026 (Mon) 0.0135 0.0135 0.0135 0.0135 4,477
27th Feb 2026 (Fri) 0.0135 0.0135 0.0135 0.0135 0
26th Feb 2026 (Thu) 0.0135 0.0135 0.0135 0.0135 0
25th Feb 2026 (Wed) 0.0135 0.0135 0.0135 0.0135 0
24th Feb 2026 (Tue) 0.0135 0.0135 0.0135 0.0135 0
23rd Feb 2026 (Mon) 0.0135 0.0135 0.0135 0.0135 100
20th Feb 2026 (Fri) 0.0123 0.0133 0.0123 0.0133 0
19th Feb 2026 (Thu) 0.0123 0.0135 0.0123 0.0135 0
18th Feb 2026 (Wed) 0.0123 0.0123 0.0123 0.0135 150
17th Feb 2026 (Tue) 0.0122 0.0149 0.0122 0.0149 0
16th Feb 2026 (Mon) 0.0122 0.0149 0.0122 0.0149 0
13th Feb 2026 (Fri) 0.0122 0.0149 0.0122 0.0149 0
12th Feb 2026 (Thu) 0.0122 0.0149 0.0122 0.0149 0
11th Feb 2026 (Wed) 0.0122 0.0149 0.0122 0.0149 0
10th Feb 2026 (Tue) 0.0122 0.0149 0.0122 0.0149 0
9th Feb 2026 (Mon) 0.0122 0.0139 0.0122 0.0149 5,383
6th Feb 2026 (Fri) 0.014 0.014 0.014 0.014 0
FTSE 100 Latest
Value10,436.29
Change71.50