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
19th Sep 2025 (Fri) 0.015 0.015 0.0146 0.0146 2,700
18th Sep 2025 (Thu) 0.0146 0.0146 0.0146 0.0146 100
17th Sep 2025 (Wed) 0.0146 0.0164 0.0146 0.0164 0
16th Sep 2025 (Tue) 0.0146 0.0146 0.0146 0.0146 500
15th Sep 2025 (Mon) 0.0146 0.0146 0.0146 0.0146 9,182
12th Sep 2025 (Fri) 0.0132 0.0162 0.0132 0.0146 749
11th Sep 2025 (Thu) 0.0142 0.0142 0.0142 0.0142 100
10th Sep 2025 (Wed) 0.0134 0.0137 0.0134 0.0174 300
9th Sep 2025 (Tue) 0.0134 0.0142 0.0134 0.0142 3,188
8th Sep 2025 (Mon) 0.0141 0.0141 0.0138 0.0138 0
5th Sep 2025 (Fri) 0.0141 0.0141 0.013 0.0153 24,000
4th Sep 2025 (Thu) 0.014 0.0141 0.014 0.0157 5,234
3rd Sep 2025 (Wed) 0.015 0.015 0.014 0.014 2,600
2nd Sep 2025 (Tue) 0.02 0.03 0.0131 0.0179 40,360
1st Sep 2025 (Mon) 0.02 0.02 0.0141 0.0141 0
29th Aug 2025 (Fri) 0.02 0.02 0.0141 0.0141 0
28th Aug 2025 (Thu) 0.02 0.02 0.02 0.02 6,000
27th Aug 2025 (Wed) 0.016 0.016 0.016 0.0165 4,200
26th Aug 2025 (Tue) 0.0143 0.0143 0.0143 0.0143 500
25th Aug 2025 (Mon) 0.0158 0.0158 0.0143 0.0143 0
22nd Aug 2025 (Fri) 0.0158 0.0158 0.0143 0.0143 20
21st Aug 2025 (Thu) 0.0158 0.016 0.0158 0.016 0
20th Aug 2025 (Wed) 0.0158 0.0158 0.0152 0.0152 0
19th Aug 2025 (Tue) 0.0158 0.0158 0.0158 0.0152 601
18th Aug 2025 (Mon) 0.0148 0.016 0.0148 0.0159 740
15th Aug 2025 (Fri) 0.0182 0.0182 0.0182 0.0181 233
14th Aug 2025 (Thu) 0.0143 0.0182 0.0143 0.0182 1,409
13th Aug 2025 (Wed) 0.0143 0.0185 0.0143 0.0185 0
12th Aug 2025 (Tue) 0.0143 0.0229 0.011 0.0185 15,391
11th Aug 2025 (Mon) 0.0179 0.035 0.0151 0.0154 28,681
8th Aug 2025 (Fri) 0.0122 0.0122 0.0112 0.0112 676
7th Aug 2025 (Thu) 0.0122 0.0122 0.0121 0.0112 1,799
6th Aug 2025 (Wed) 0.0173 0.0175 0.0173 0.0175 0
5th Aug 2025 (Tue) 0.0173 0.0173 0.0173 0.0175 200
4th Aug 2025 (Mon) 0.0175 0.0175 0.0175 0.0175 1,000
1st Aug 2025 (Fri) 0.0152 0.0152 0.0117 0.0117 0
31st Jul 2025 (Thu) 0.0152 0.0152 0.0117 0.0117 0
30th Jul 2025 (Wed) 0.0152 0.0152 0.0112 0.0117 2,905
29th Jul 2025 (Tue) 0.021 0.021 0.021 0.0162 749
28th Jul 2025 (Mon) 0.019 0.0248 0.0177 0.02 27,244
25th Jul 2025 (Fri) 0.016 0.0161 0.016 0.0161 1,552
24th Jul 2025 (Thu) 0.0134 0.0135 0.0134 0.015 4,600
23rd Jul 2025 (Wed) 0.0132 0.0132 0.0132 0.014 191
22nd Jul 2025 (Tue) 0.01 0.0136 0.01 0.0131 122,910
FTSE 100 Latest
Value9,216.67
Change-11.44