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
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
8th May 2026 (Fri) 0.0083 0.0117 0.0083 0.0117 0
7th May 2026 (Thu) 0.0083 0.0108 0.0083 0.0108 0
6th May 2026 (Wed) 0.0083 0.0083 0.0083 0.0108 300
5th May 2026 (Tue) 0.0125 0.0125 0.0117 0.0117 0
4th May 2026 (Mon) 0.0125 0.0125 0.0117 0.0117 0
1st May 2026 (Fri) 0.0125 0.0125 0.0117 0.0117 0
30th Apr 2026 (Thu) 0.0125 0.0125 0.0117 0.0117 0
29th Apr 2026 (Wed) 0.0125 0.0125 0.0117 0.0117 0
28th Apr 2026 (Tue) 0.0125 0.0125 0.0117 0.0117 0
27th Apr 2026 (Mon) 0.0125 0.0125 0.0117 0.0117 0
24th Apr 2026 (Fri) 0.0125 0.0125 0.0125 0.0125 100
23rd Apr 2026 (Thu) 0.0086 0.0105 0.0086 0.0105 0
22nd Apr 2026 (Wed) 0.0086 0.0087 0.0086 0.0095 45,548
21st Apr 2026 (Tue) 0.0126 0.0126 0.0124 0.0124 0
20th Apr 2026 (Mon) 0.0126 0.0126 0.0124 0.0124 0
17th Apr 2026 (Fri) 0.0126 0.0126 0.0126 0.0125 150
16th Apr 2026 (Thu) 0.0108 0.0109 0.0108 0.009 300
15th Apr 2026 (Wed) 0.0109 0.011 0.0109 0.011 0
14th Apr 2026 (Tue) 0.0109 0.011 0.0109 0.011 0
13th Apr 2026 (Mon) 0.0109 0.011 0.0109 0.011 300
10th Apr 2026 (Fri) 0.0119 0.0119 0.011 0.011 0
9th Apr 2026 (Thu) 0.0119 0.0119 0.011 0.011 0
8th Apr 2026 (Wed) 0.0119 0.0119 0.0119 0.0118 100
7th Apr 2026 (Tue) 0.0103 0.0103 0.0091 0.0091 0
6th Apr 2026 (Mon) 0.0103 0.0103 0.0091 0.0091 0
3rd Apr 2026 (Fri) 0.0103 0.0124 0.0103 0.0124 198
2nd Apr 2026 (Thu) 0.0103 0.0124 0.0103 0.0124 198
1st Apr 2026 (Wed) 0.0103 0.0124 0.0103 0.0124 0
31st Mar 2026 (Tue) 0.0103 0.0124 0.0103 0.0124 0
30th Mar 2026 (Mon) 0.0103 0.0103 0.0098 0.0098 14,825
27th Mar 2026 (Fri) 0.0106 0.0123 0.0106 0.0123 0
26th Mar 2026 (Thu) 0.0106 0.0125 0.0106 0.0125 4,000
25th Mar 2026 (Wed) 0.0106 0.0126 0.0106 0.0125 200
24th Mar 2026 (Tue) 0.0104 0.0123 0.0104 0.0123 0
23rd Mar 2026 (Mon) 0.0104 0.0114 0.0104 0.0114 0
FTSE 100 Latest
Value10,443.47
Change11.13