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
10th Jul 2026 (Fri) 0.009 0.0098 0.009 0.0098 4
9th Jul 2026 (Thu) 0.009 0.0109 0.0079 0.0098 7,370
8th Jul 2026 (Wed) 0.0067 0.0099 0.0067 0.0099 0
7th Jul 2026 (Tue) 0.0067 0.0089 0.0067 0.0089 3
6th Jul 2026 (Mon) 0.0067 0.0099 0.0067 0.0099 0
3rd Jul 2026 (Fri) 0.0067 0.0099 0.0067 0.0099 0
2nd Jul 2026 (Thu) 0.0067 0.0099 0.0067 0.0099 0
1st Jul 2026 (Wed) 0.0067 0.0099 0.0067 0.0099 1,936
30th Jun 2026 (Tue) 0.0084 0.0099 0.0084 0.0099 0
29th Jun 2026 (Mon) 0.0084 0.01 0.0084 0.01 0
26th Jun 2026 (Fri) 0.0084 0.0084 0.0082 0.01 3,000
25th Jun 2026 (Thu) 0.0117 0.0121 0.0117 0.0121 0
24th Jun 2026 (Wed) 0.0117 0.0121 0.0117 0.0121 11,567
23rd Jun 2026 (Tue) 0.0095 0.0095 0.0095 0.0114 1
22nd Jun 2026 (Mon) 0.0094 0.0094 0.0091 0.0121 10,002
19th Jun 2026 (Fri) 0.0106 0.0109 0.0106 0.0125 17,957
18th Jun 2026 (Thu) 0.0106 0.0109 0.0106 0.0125 17,957
17th Jun 2026 (Wed) 0.0107 0.0169 0.0107 0.0158 11,691
16th Jun 2026 (Tue) 0.0114 0.0114 0.0114 0.013 100
15th Jun 2026 (Mon) 0.0143 0.0143 0.0143 0.0143 1,193
12th Jun 2026 (Fri) 0.0104 0.0124 0.0104 0.0143 22,047
11th Jun 2026 (Thu) 0.0105 0.0124 0.0105 0.0124 0
10th Jun 2026 (Wed) 0.0105 0.0124 0.0105 0.0124 0
9th Jun 2026 (Tue) 0.0105 0.0124 0.0105 0.0124 0
8th Jun 2026 (Mon) 0.0105 0.0105 0.0105 0.0105 6,686
5th Jun 2026 (Fri) 0.0105 0.0105 0.0104 0.01 25,818
4th Jun 2026 (Thu) 0.0104 0.0112 0.0104 0.0112 2,300
3rd Jun 2026 (Wed) 0.0104 0.014 0.0104 0.014 10,166
2nd Jun 2026 (Tue) 0.0104 0.0134 0.0104 0.014 3,547
1st Jun 2026 (Mon) 0.0128 0.0142 0.0128 0.0142 0
29th May 2026 (Fri) 0.0128 0.0128 0.0127 0.0127 4,633
28th May 2026 (Thu) 0.0168 0.0168 0.0137 0.0137 3,050
27th May 2026 (Wed) 0.0168 0.0168 0.013 0.0119 1,751
26th May 2026 (Tue) 0.0125 0.0125 0.0089 0.0105 11,072
25th May 2026 (Mon) 0.0115 0.0115 0.0098 0.0099 8,490
22nd May 2026 (Fri) 0.0115 0.0115 0.0098 0.0099 8,490
21st May 2026 (Thu) 0.0096 0.0096 0.0096 0.0096 100
20th May 2026 (Wed) 0.0103 0.0103 0.0101 0.0117 9,908
19th May 2026 (Tue) 0.0103 0.0118 0.0103 0.0118 64
18th May 2026 (Mon) 0.0103 0.0104 0.0103 0.0119 16,092
15th May 2026 (Fri) 0.0123 0.0184 0.0099 0.0122 60,981
14th May 2026 (Thu) 0.01 0.01 0.0096 0.0096 300
13th May 2026 (Wed) 0.0083 0.0117 0.0083 0.0117 0
12th May 2026 (Tue) 0.0083 0.0117 0.0083 0.0117 33
11th May 2026 (Mon) 0.0083 0.0117 0.0083 0.0117 0
FTSE 100 Latest
Value10,497.29
Change24.84