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
6th Feb 2026 (Fri) 0.014 0.014 0.014 0.014 0
5th Feb 2026 (Thu) 0.014 0.014 0.014 0.014 0
4th Feb 2026 (Wed) 0.014 0.014 0.014 0.014 0
3rd Feb 2026 (Tue) 0.014 0.014 0.014 0.014 404
2nd Feb 2026 (Mon) 0.014 0.014 0.014 0.014 0
30th Jan 2026 (Fri) 0.014 0.014 0.014 0.014 0
29th Jan 2026 (Thu) 0.014 0.014 0.0122 0.014 0
28th Jan 2026 (Wed) 0.0123 0.0123 0.0122 0.0178 200
27th Jan 2026 (Tue) 0.0179 0.0179 0.0178 0.0178 0
26th Jan 2026 (Mon) 0.0179 0.0179 0.0178 0.0178 0
23rd Jan 2026 (Fri) 0.0179 0.0179 0.0178 0.0178 6,000
22nd Jan 2026 (Thu) 0.0179 0.0179 0.0178 0.0178 100
21st Jan 2026 (Wed) 0.0126 0.0178 0.0126 0.0178 549
20th Jan 2026 (Tue) 0.0126 0.0178 0.0126 0.0178 200
19th Jan 2026 (Mon) 0.0179 0.0179 0.0178 0.0178 171
16th Jan 2026 (Fri) 0.0179 0.0179 0.0178 0.0178 171
15th Jan 2026 (Thu) 0.0179 0.0179 0.0177 0.0177 0
14th Jan 2026 (Wed) 0.0179 0.0179 0.0179 0.0179 3,035
13th Jan 2026 (Tue) 0.0179 0.0179 0.0179 0.0179 983
12th Jan 2026 (Mon) 0.0126 0.0126 0.0117 0.0179 0
9th Jan 2026 (Fri) 0.0184 0.0184 0.018 0.018 30
8th Jan 2026 (Thu) 0.016 0.02 0.0131 0.0245 39,960
7th Jan 2026 (Wed) 0.02 0.02 0.0192 0.02 3,142
6th Jan 2026 (Tue) 0.0177 0.0298 0.0177 0.0241 104,140
5th Jan 2026 (Mon) 0.0183 0.0183 0.0183 0.0183 200
2nd Jan 2026 (Fri) 0.0152 0.0186 0.015 0.0183 21,589
1st Jan 2026 (Thu) 0.0151 0.0288 0.015 0.0235 394,913
31st Dec 2025 (Wed) 0.0151 0.0288 0.015 0.0235 394,913
30th Dec 2025 (Tue) 0.0123 0.0123 0.011 0.011 11
29th Dec 2025 (Mon) 0.0123 0.0139 0.0107 0.011 8,450
26th Dec 2025 (Fri) 0.0123 0.0143 0.0123 0.0143 0
25th Dec 2025 (Thu) 0.0123 0.0143 0.0123 0.0143 0
24th Dec 2025 (Wed) 0.0123 0.0143 0.0123 0.0143 0
23rd Dec 2025 (Tue) 0.0123 0.0123 0.0123 0.0143 200
22nd Dec 2025 (Mon) 0.0123 0.0123 0.0123 0.0143 233
19th Dec 2025 (Fri) 0.0124 0.0146 0.0124 0.0146 0
18th Dec 2025 (Thu) 0.0124 0.0146 0.0124 0.0146 0
17th Dec 2025 (Wed) 0.0124 0.0146 0.0124 0.0146 0
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
FTSE 100 Latest
Value10,369.75
Change60.53