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
18th Jul 2025 (Fri) 0.0125 0.0125 0.0114 0.0114 0
17th Jul 2025 (Thu) 0.0125 0.0125 0.0101 0.0101 0
16th Jul 2025 (Wed) 0.0125 0.0125 0.0112 0.0112 0
15th Jul 2025 (Tue) 0.0125 0.0125 0.0101 0.0101 3,523
14th Jul 2025 (Mon) 0.01 0.01 0.01 0.01 140
11th Jul 2025 (Fri) 0.0101 0.0101 0.0092 0.0092 0
10th Jul 2025 (Thu) 0.0101 0.0101 0.0092 0.0092 0
9th Jul 2025 (Wed) 0.0101 0.0101 0.0092 0.0092 0
8th Jul 2025 (Tue) 0.0101 0.0101 0.0092 0.0092 0
7th Jul 2025 (Mon) 0.0101 0.0101 0.0097 0.0091 10,259
4th Jul 2025 (Fri) 0.0103 0.0107 0.0103 0.0107 885
3rd Jul 2025 (Thu) 0.0103 0.0107 0.0103 0.0107 885
2nd Jul 2025 (Wed) 0.0103 0.0103 0.01 0.0107 8,426
1st Jul 2025 (Tue) 0.0104 0.0104 0.0104 0.0103 1,000
30th Jun 2025 (Mon) 0.0125 0.0125 0.0118 0.0118 52
27th Jun 2025 (Fri) 0.0125 0.0125 0.0125 0.0119 3,000
26th Jun 2025 (Thu) 0.0101 0.0101 0.0098 0.0098 0
25th Jun 2025 (Wed) 0.0101 0.0101 0.0096 0.0096 0
24th Jun 2025 (Tue) 0.0101 0.0101 0.0096 0.0096 0
23rd Jun 2025 (Mon) 0.0101 0.0101 0.0096 0.0096 0
20th Jun 2025 (Fri) 0.0101 0.0101 0.01 0.0104 3,000
19th Jun 2025 (Thu) 0.0103 0.0103 0.0103 0.0118 300
18th Jun 2025 (Wed) 0.0103 0.0103 0.0103 0.0118 300
17th Jun 2025 (Tue) 0.0104 0.0122 0.0104 0.0122 0
16th Jun 2025 (Mon) 0.0104 0.0104 0.0104 0.0102 5,140
13th Jun 2025 (Fri) 0.0124 0.0124 0.0124 0.0103 100
12th Jun 2025 (Thu) 0.0099 0.01 0.0099 0.01 6,606
11th Jun 2025 (Wed) 0.0099 0.0099 0.0098 0.0098 6,673
10th Jun 2025 (Tue) 0.0098 0.0098 0.0098 0.0098 2,000
9th Jun 2025 (Mon) 0.0099 0.0099 0.0097 0.0097 0
6th Jun 2025 (Fri) 0.0099 0.0099 0.0099 0.0097 7,000
5th Jun 2025 (Thu) 0.01 0.01 0.0092 0.01 100
4th Jun 2025 (Wed) 0.01 0.01 0.01 0.01 0
3rd Jun 2025 (Tue) 0.01 0.01 0.0097 0.0097 38
2nd Jun 2025 (Mon) 0.01 0.01 0.01 0.0104 1,600
30th May 2025 (Fri) 0.01 0.01 0.01 0.01 11,290
29th May 2025 (Thu) 0.01 0.01 0.01 0.01 541
28th May 2025 (Wed) 0.0133 0.0133 0.0133 0.0133 6,000
27th May 2025 (Tue) 0.011 0.011 0.0107 0.0107 38,921
26th May 2025 (Mon) 0.0107 0.0107 0.0107 0.0107 0
23rd May 2025 (Fri) 0.0107 0.0107 0.0107 0.0107 0
22nd May 2025 (Thu) 0.0106 0.0106 0.0106 0.0106 0
21st May 2025 (Wed) 0.0127 0.0127 0.0127 0.0127 863
FTSE 100 Latest
Value8,992.12
Change19.48