Anghami De Inc (ANGH) Historical Stock Data

2.48 ↑0.06 (2.48%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ANGH is down -0.52% a day on average. There have been 16 days where Anghami De Inc closed green and 14 days where ANGH closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-19	2.60	2.48	↓$0.12 (-4.62%)	2.42	2.77	50.41K
2025-12-18	2.56	2.42	↓$0.14 (-5.47%)	2.41	2.74	4.10K
2025-12-17	2.42	2.53	↑$0.11 (4.55%)	2.42	2.65	6.46K
2025-12-16	2.53	2.48	↓$0.05 (-1.98%)	2.44	2.53	2.17K
2025-12-15	2.51	2.46	↓$0.05 (-2.11%)	2.42	2.52	4.65K
2025-12-12	2.46	2.52	↑$0.06 (2.44%)	2.46	2.73	2.98K
2025-12-11	2.59	2.51	↓$0.08 (-3.09%)	2.51	2.70	5.97K
2025-12-10	2.75	2.51	↓$0.24 (-8.73%)	2.50	2.82	15.12K
2025-12-09	2.79	2.75	↓$0.04 (-1.44%)	2.75	2.85	15.64K
2025-12-08	2.98	2.80	↓$0.18 (-6.14%)	2.76	2.98	36.07K
2025-12-05	2.92	2.98	↑$0.07 (2.23%)	2.90	3.00	9.95K
2025-12-04	2.90	2.93	↑$0.03 (1.02%)	2.90	2.95	9.79K
2025-12-03	2.87	2.93	↑$0.06 (2.09%)	2.87	2.94	688
2025-12-02	2.86	2.95	↑$0.09 (3.15%)	2.80	2.95	6.74K
2025-12-01	2.90	2.95	↑$0.05 (1.72%)	2.80	2.95	41.46K
2025-11-28	2.89	2.87	↓$0.02 (-0.65%)	2.85	2.89	4.24K
2025-11-26	2.94	2.87	↓$0.07 (-2.38%)	2.85	2.94	5.28K
2025-11-25	2.90	2.90	↑$0.00 (0.15%)	2.90	2.94	8.58K
2025-11-24	2.87	2.90	↑$0.03 (0.89%)	2.87	2.90	805
2025-11-21	2.90	2.94	↑$0.04 (1.38%)	2.85	2.94	3.87K
2025-11-20	2.90	2.90	↑$0.00 (0.00%)	2.86	2.90	3.19K
2025-11-19	2.79	2.82	↑$0.03 (1.13%)	2.79	2.82	0.98K
2025-11-18	2.82	2.82	↑$0.00 (0.00%)	2.82	2.82	545
2025-11-17	2.86	2.84	↓$0.02 (-0.55%)	2.84	2.86	3.70K
2025-11-14	2.92	2.90	↓$0.02 (-0.68%)	2.81	2.92	3.66K
2025-11-13	2.83	2.92	↑$0.09 (3.08%)	2.80	2.92	3.81K
2025-11-12	2.85	2.81	↓$0.04 (-1.40%)	2.81	2.85	2.54K
2025-11-11	2.79	2.79	↑$0.00 (0.00%)	2.77	2.82	3.23K
2025-11-10	2.80	2.80	↑$0.00 (0.00%)	2.79	2.81	6.49K
2025-11-07	2.80	2.80	↓$0.00 (-0.18%)	2.73	2.81	16.27K