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 (ANGHW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 0.0124 0.0146 0.0124 0.0146 0
15th Dec 2025 (Mon) 0.0124 0.0146 0.0124 0.0146 0
12th Dec 2025 (Fri) 0.0124 0.0146 0.0124 0.0146 11,964
11th Dec 2025 (Thu) 0.014 0.014 0.014 0.014 0
10th Dec 2025 (Wed) 0.014 0.014 0.014 0.014 3,180
9th Dec 2025 (Tue) 0.014 0.014 0.014 0.014 5,100
8th Dec 2025 (Mon) 0.0123 0.0143 0.0123 0.0143 0
5th Dec 2025 (Fri) 0.0123 0.0123 0.0123 0.0143 1,284
4th Dec 2025 (Thu) 0.0122 0.0122 0.0122 0.0145 1,918
3rd Dec 2025 (Wed) 0.0124 0.0124 0.0124 0.0123 4,318
2nd Dec 2025 (Tue) 0.0124 0.0124 0.0124 0.0124 1,674
1st Dec 2025 (Mon) 0.0147 0.0148 0.0147 0.0148 0
28th Nov 2025 (Fri) 0.0147 0.0148 0.0147 0.0148 0
27th Nov 2025 (Thu) 0.0147 0.0148 0.0147 0.0148 0
26th Nov 2025 (Wed) 0.0147 0.0148 0.0147 0.0148 0
25th Nov 2025 (Tue) 0.0147 0.0147 0.0134 0.0134 0
24th Nov 2025 (Mon) 0.0147 0.0147 0.0147 0.0147 0
21st Nov 2025 (Fri) 0.0147 0.0147 0.0147 0.0147 119
20th Nov 2025 (Thu) 0.0149 0.0155 0.0149 0.0155 0
19th Nov 2025 (Wed) 0.0149 0.0155 0.0149 0.0155 0
18th Nov 2025 (Tue) 0.0149 0.0155 0.0149 0.0155 0
17th Nov 2025 (Mon) 0.0149 0.0155 0.0149 0.0155 0
14th Nov 2025 (Fri) 0.0149 0.0149 0.0148 0.0148 0
13th Nov 2025 (Thu) 0.0149 0.0156 0.0149 0.0156 0
12th Nov 2025 (Wed) 0.0149 0.015 0.0149 0.0156 2,000
11th Nov 2025 (Tue) 0.0117 0.0144 0.0117 0.0144 0
10th Nov 2025 (Mon) 0.0117 0.0117 0.0117 0.0144 0
7th Nov 2025 (Fri) 0.0133 0.0152 0.0133 0.0152 0
6th Nov 2025 (Thu) 0.0133 0.0152 0.0133 0.0152 0
5th Nov 2025 (Wed) 0.0133 0.0152 0.0133 0.0152 0
4th Nov 2025 (Tue) 0.0133 0.0155 0.0133 0.0155 0
3rd Nov 2025 (Mon) 0.0133 0.0155 0.0133 0.0155 0
31st Oct 2025 (Fri) 0.0133 0.014 0.013 0.0124 7,384
30th Oct 2025 (Thu) 0.014 0.014 0.014 0.0133 3,733
29th Oct 2025 (Wed) 0.0189 0.0192 0.0136 0.0139 32,065
28th Oct 2025 (Tue) 0.0189 0.0189 0.0189 0.0189 1,365
27th Oct 2025 (Mon) 0.0189 0.0189 0.0189 0.0189 0
24th Oct 2025 (Fri) 0.0189 0.0189 0.0189 0.0189 2,000
23rd Oct 2025 (Thu) 0.0189 0.0189 0.0189 0.0189 350
22nd Oct 2025 (Wed) 0.0169 0.0169 0.0169 0.018 100
21st Oct 2025 (Tue) 0.0195 0.0195 0.0145 0.0145 0
20th Oct 2025 (Mon) 0.0195 0.0198 0.0195 0.0198 0
17th Oct 2025 (Fri) 0.0141 0.0198 0.0141 0.0198 0
16th Oct 2025 (Thu) 0.0141 0.0153 0.0141 0.0198 26,216
FTSE 100 Latest
Value9,724.30
Change-27.01