Dark

ANGH
Anghami Inc.
stock NASDAQ

Market Open

Jul 30, 2026 10:21:34 AM EDT

3.65USD-1.882%(-0.07)10,114

2.92Bid 4.25Ask 1.33Spread

Pre-market

0.00USD-100.000%(-3.66)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	3.6000	3.6500	3.600000	3.6500	-0.907%	10,114	0.000%
2026-07-29	3.6600	3.9100	3.370000	3.6834	+0.639%	60,447	-0.907%
2026-07-28	3.5200	4.0000	3.330000	3.6600	+0.549%	117,232	-0.273%
2026-07-27	3.4300	3.6400	3.310000	3.6400	+7.375%	19,670	+0.275%
2026-07-24	3.3250	3.3900	3.325000	3.3900	+2.108%	622	+7.670%
2026-07-23	3.3100	3.3200	3.310000	3.3200	-0.300%	511	+9.940%
2026-07-22	3.3000	3.4000	3.210000	3.3300	-2.059%	47,636	+9.610%
2026-07-21	3.3050	3.4000	3.248400	3.4000	0.000%	60,530	+7.353%
2026-07-20	3.2500	3.4000	3.080000	3.4000	+3.941%	13,895	+7.353%
2026-07-17	3.2200	3.3100	3.210000	3.2711	-3.791%	4,560	+11.583%
2026-07-16	3.1200	3.4000	3.100000	3.4000	+2.719%	28,853	+7.353%
2026-07-15	3.3100	3.3100	3.070000	3.3100	+0.303%	7,783	+10.272%
2026-07-14	3.0900	3.4000	3.090000	3.3000	-0.302%	59,004	+10.606%
2026-07-13	3.2600	3.4000	3.090000	3.3100	-2.071%	169,581	+10.272%
2026-07-10	3.2000	3.4000	3.200000	3.3800	-0.588%	4,824	+7.988%
2026-07-09	3.3150	3.4000	3.315000	3.4000	0.000%	1,349	+7.353%
2026-07-08	3.2400	3.4500	3.240000	3.4000	+1.493%	3,927	+7.353%
2026-07-07	3.5000	3.5000	3.350000	3.3500	-9.160%	1,779	+8.955%
2026-07-06	3.3900	4.1300	3.350000	3.6878	+5.366%	156,975	-1.025%
2026-07-02	3.2700	3.5000	3.000000	3.5000	+7.692%	40,547	+4.286%
2026-07-01	3.2800	3.2800	3.180000	3.2500	+0.309%	12,569	+12.308%
2026-06-30	3.2700	3.4000	3.219384	3.2400	-2.994%	74,495	+12.654%
2026-06-29	3.3500	3.4150	2.980000	3.3400	-2.053%	38,111	+9.281%
2026-06-26	4.5400	4.6700	3.300000	3.4100	-34.423%	150,216	+7.038%
2026-06-25	5.5000	5.5000	4.818400	5.2000	-3.346%	43,845	-29.808%
2026-06-24	5.0350	5.3900	4.780000	5.3800	+2.476%	12,962	-32.156%
2026-06-23	4.8400	5.2500	4.830000	5.2500	+8.471%	16,381	-30.476%
2026-06-22	5.5600	5.6427	4.810000	4.8400	-14.938%	23,619	-24.587%
2026-06-18	5.7150	5.8900	5.650000	5.6900	-3.559%	6,166	-35.852%
2026-06-17	5.5000	5.9100	5.300000	5.9000	+2.253%	7,463	-38.136%
2026-06-16	5.5800	5.7700	5.250000	5.7700	+4.152%	5,003	-36.742%
2026-06-15	5.8000	6.3600	5.010000	5.5400	-1.947%	48,125	-34.116%
2026-06-12	4.5900	7.8900	4.590000	5.6500	+13.682%	278,502	-35.398%
2026-06-11	4.3700	4.9800	4.110000	4.9700	+16.393%	11,085	-26.559%
2026-06-10	4.3000	4.5900	4.150000	4.2700	-0.698%	25,103	-14.520%
2026-06-09	3.3900	4.3000	3.365000	4.3000	+13.757%	19,024	-15.116%
2026-06-08	3.3300	3.7900	3.330000	3.7800	+8.000%	5,320	-3.439%
2026-06-05	3.5500	3.5500	3.210000	3.5000	-1.127%	2,402	+4.286%
2026-06-04	3.3400	3.5399	3.335000	3.5399	-1.669%	4,918	+3.110%
2026-06-03	3.2400	3.6999	3.240000	3.6000	0.000%	11,109	+1.389%
2026-06-02	3.4400	3.8100	3.350000	3.6000	-0.277%	7,890	+1.389%
2026-06-01	3.6899	3.6899	3.600000	3.6100	+0.281%	6,110	+1.108%
2026-05-29	3.8600	3.8600	3.459900	3.5999	+2.854%	2,102	+1.392%
2026-05-28	3.2800	3.5000	3.280000	3.5000	+6.083%	3,230	+4.286%
2026-05-27	3.2543	3.4200	3.161200	3.2993	+4.408%	5,519	+10.630%
2026-05-26	3.0700	3.3900	3.000000	3.1600	0.000%	14,117	+15.506%
2026-05-22	3.4900	3.4900	3.140000	3.1600	-2.167%	732	+15.506%
2026-05-21	3.2600	3.3200	3.230000	3.2300	-3.869%	1,684	+13.003%
2026-05-20	3.2500	3.6000	3.180100	3.3600	-1.582%	12,135	+8.631%
2026-05-19	3.2400	3.5000	3.100000	3.4140	-2.178%	9,681	+6.913%
2026-05-18	3.1100	3.7400	2.780000	3.4900	0.000%	25,024	+4.585%
2026-05-15	3.4900	3.4900	3.490000	3.4900	-3.324%	805	+4.585%
2026-05-14	3.6000	3.6100	3.600000	3.6100	0.000%	1,880	+1.108%
2026-05-13	3.3600	3.7900	3.000000	3.6100	+9.063%	19,944	+1.108%
2026-05-12	3.2500	3.6000	3.250000	3.3100	+1.846%	9,203	+10.272%
2026-05-11	3.3500	3.5000	3.250000	3.2500	-7.670%	10,132	+12.308%
2026-05-08	3.6520	3.6600	3.150000	3.5200	-3.562%	26,632	+3.693%
2026-05-07	3.1800	3.6600	3.180000	3.6500	0.000%	2,000	0.000%
2026-05-06	3.7200	3.7200	3.650000	3.6500	-0.273%	1,179	0.000%
2026-05-05	3.7400	3.8000	3.530000	3.6600	-1.877%	5,176	-0.273%
2026-05-04	3.6000	3.7300	3.600000	3.7300	+0.811%	1,911	-2.145%
2026-05-01	3.9000	3.9000	3.600000	3.7000	-5.128%	2,474	-1.351%
2026-04-29	3.9000	3.9000	3.900000	3.9000	-0.763%	717	-6.410%
2026-04-28	3.6000	3.9300	3.600000	3.9300	+2.344%	5,529	-7.125%
2026-04-27	3.8275	3.8451	3.725000	3.8400	-1.765%	2,120	-4.948%
2026-04-24	3.6500	3.9090	3.650000	3.9090	+2.598%	1,392	-6.626%
2026-04-23	3.8749	3.8749	3.704600	3.8100	+1.494%	1,117	-4.199%
2026-04-22	3.6500	3.8185	3.650000	3.7539	+0.104%	2,585	-2.768%
2026-04-21	3.6500	3.7600	3.650000	3.7500	+2.459%	959	-2.667%
2026-04-20	3.7200	3.9316	3.620000	3.6600	-6.870%	4,909	-0.273%
2026-04-17	3.9317	3.9317	3.730000	3.9300	-0.033%	1,182	-7.125%
2026-04-16	3.7300	3.9313	3.730000	3.9313	+5.623%	923	-7.155%
2026-04-15	3.9331	3.9331	3.720000	3.7220	-1.794%	2,348	-1.934%
2026-04-14	3.8836	3.8836	3.790000	3.7900	-3.807%	1,257	-3.694%
2026-04-13	3.8000	3.9400	3.790000	3.9400	-1.500%	2,711	-7.360%
2026-04-10	4.0635	4.0635	3.990000	4.0000	+4.167%	3,738	-8.750%
2026-04-09	3.8800	3.9400	3.820000	3.8400	-1.031%	3,677	-4.948%
2026-04-08	3.6000	3.8800	3.600000	3.8800	+7.420%	6,470	-5.928%
2026-04-07	3.3629	3.6300	3.362900	3.6120	-2.799%	1,266	+1.052%
2026-04-06	3.3000	3.7160	3.300000	3.7160	+8.338%	1,029	-1.776%
2026-04-02	3.6200	3.7170	3.430000	3.4300	+2.695%	921	+6.414%
2026-04-01	3.7400	3.7400	3.340000	3.3400	-11.170%	697	+9.281%
2026-03-31	3.3100	3.7933	3.310000	3.7600	+8.357%	6,270	-2.926%
2026-03-30	3.6400	3.6400	3.340000	3.4700	+5.152%	1,623	+5.187%
2026-03-27	3.4000	3.4399	3.300000	3.3000	-4.624%	3,718	+10.606%
2026-03-26	3.4100	3.4750	3.400000	3.4600	-1.188%	11,437	+5.491%
2026-03-25	3.4000	3.5148	3.400000	3.5016	-4.848%	955	+4.238%
2026-03-24	3.2450	3.6800	3.200000	3.6800	+15.723%	5,505	-0.815%
2026-03-23	2.8000	3.1800	2.800000	3.1800	+13.571%	1,533	+14.780%
2026-03-20	3.2000	3.2000	2.800000	2.8000	-12.500%	5,519	+30.357%
2026-03-19	3.2000	3.2000	3.020000	3.2000	+6.667%	8,158	+14.063%
2026-03-18	2.9100	3.0800	2.910000	3.0000	+0.334%	8,811	+21.667%
2026-03-17	2.8500	2.9900	2.850000	2.9900	0.000%	1,416	+22.074%
2026-03-16	2.7500	2.9900	2.750000	2.9900	+9.524%	1,168	+22.074%
2026-03-13	2.7300	2.7300	2.730000	2.7300	-9.513%	933	+33.700%
2026-03-12	2.7400	3.0200	2.550100	3.0170	+11.439%	7,148	+20.981%
2026-03-11	2.7100	2.7100	2.707300	2.7073	+1.397%	1,034	+34.821%
2026-03-10	2.7400	3.0100	2.670000	2.6700	-2.909%	6,440	+36.704%
2026-03-09	2.7300	2.9699	2.610000	2.7500	-9.151%	3,217	+32.727%
2026-03-06	2.4601	3.0300	2.460100	3.0270	+15.095%	4,942	+20.581%
2026-03-05	2.8950	2.8950	2.630000	2.6300	-6.552%	1,854	+38.783%
2026-03-04	2.8144	2.8144	2.814400	2.8144	-3.616%	762	+29.690%
2026-03-03	2.9000	3.0300	2.675700	2.9200	0.000%	5,291	+25.000%
2026-03-02	2.9059	3.0000	2.790000	2.9200	-2.667%	3,095	+25.000%
2026-02-27	2.9500	3.0400	2.840000	3.0000	+1.351%	6,570	+21.667%
2026-02-26	2.6400	3.1000	2.640000	2.9600	+12.548%	4,312	+23.311%
2026-02-25	2.6500	2.7100	2.630000	2.6300	+1.154%	9,055	+38.783%
2026-02-24	2.5791	2.7100	2.579100	2.6000	+0.386%	1,072	+40.385%
2026-02-23	2.8000	2.9800	2.510000	2.5900	-4.779%	10,651	+40.927%
2026-02-20	2.4377	3.2199	2.437700	2.7200	+15.254%	44,872	+34.191%
2026-02-19	2.3800	2.7900	2.360000	2.3600	-7.813%	30,167	+54.661%
2026-02-18	2.4050	2.5900	2.340000	2.5600	+8.936%	4,974	+42.578%
2026-02-17	2.3600	2.7100	2.292000	2.3500	+3.524%	21,148	+55.319%
2026-02-13	2.3200	2.3700	2.270000	2.2700	-3.404%	8,469	+60.793%
2026-02-12	2.4250	2.4800	2.350000	2.3500	-1.261%	2,808	+55.319%
2026-02-11	2.3502	2.4100	2.350000	2.3800	-2.459%	5,545	+53.361%
2026-02-10	2.4100	2.4400	2.350000	2.4400	+1.245%	8,335	+49.590%
2026-02-09	2.3500	2.4299	2.350000	2.4100	+3.433%	10,142	+51.452%
2026-02-06	2.4474	2.4474	2.330000	2.3300	-4.508%	8,192	+56.652%
2026-02-05	2.5200	2.5200	2.289100	2.4400	-3.937%	15,019	+49.590%
2026-02-04	2.5100	2.5900	2.470000	2.5400	-0.781%	6,173	+43.701%
2026-02-03	2.5800	2.6100	2.527900	2.5600	-4.120%	5,938	+42.578%
2026-02-02	2.7000	2.7000	2.550000	2.6700	-1.476%	14,701	+36.704%
2026-01-30	2.7000	2.7700	2.620000	2.7100	-0.733%	6,907	+34.686%
2026-01-29	2.8100	2.9200	2.620000	2.7300	-1.087%	23,986	+33.700%
2026-01-28	2.7700	3.0600	2.670000	2.7600	-1.075%	8,970	+32.246%
2026-01-27	2.7800	2.9700	2.710000	2.7900	+1.087%	18,238	+30.824%
2026-01-26	2.8500	2.9710	2.680000	2.7600	-1.429%	13,548	+32.246%
2026-01-23	2.7800	3.2700	2.760000	2.8000	+0.719%	40,026	+30.357%
2026-01-22	2.8900	3.0876	2.700000	2.7800	-0.714%	86,395	+31.295%
2026-01-21	3.0600	3.1226	2.570000	2.8000	-10.256%	63,361	+30.357%
2026-01-20	3.5100	3.5200	3.069361	3.1200	-12.849%	35,306	+16.987%
2026-01-16	3.6200	3.7100	3.580000	3.5800	-2.981%	12,401	+1.955%
2026-01-15	3.5500	3.7200	3.510000	3.6900	+2.216%	13,712	-1.084%
2026-01-14	3.5900	3.6600	3.450000	3.6100	-1.366%	24,396	+1.108%
2026-01-13	3.4600	3.9700	3.360000	3.6600	+5.780%	100,391	-0.273%
2026-01-12	3.8000	3.8064	3.430000	3.4600	-11.509%	50,044	+5.491%
2026-01-09	4.1800	4.1950	3.630000	3.9100	-7.565%	39,063	-6.650%
2026-01-08	4.0100	4.3200	3.870000	4.2300	+4.963%	95,980	-13.712%
2026-01-07	4.3500	4.4701	3.810000	4.0300	-13.333%	149,641	-9.429%
2026-01-06	3.6000	5.2700	3.600000	4.6500	+29.167%	1,450,723	-21.505%
2026-01-05	3.9300	4.1800	3.350000	3.6000	-10.000%	448,247	+1.389%
2026-01-02	3.6700	4.2000	3.530000	4.0000	+6.101%	1,562,650	-8.750%
2025-12-31	4.0900	4.1900	3.560000	3.7700	+62.500%	43,264,127	-3.183%
2025-12-30	2.3900	2.4900	2.300000	2.3200	-4.132%	1,885,765	+57.328%
2025-12-29	2.4200	2.5100	2.390000	2.4200	-0.820%	6,825	+50.826%
2025-12-26	2.5100	2.6100	2.399600	2.4400	-4.501%	5,035	+49.590%
2025-12-24	2.5900	2.7100	2.464000	2.5550	-1.731%	8,270	+42.857%
2025-12-23	2.2900	2.6300	2.280000	2.6000	+5.906%	40,460	+40.385%
2025-12-22	2.5900	2.6500	2.250000	2.4550	-1.008%	132,029	+48.676%
2025-12-19	2.6000	2.7650	2.420000	2.4800	+2.479%	50,414	+47.177%
2025-12-18	2.5600	2.7408	2.410100	2.4200	-4.348%	4,100	+50.826%
2025-12-17	2.4200	2.6500	2.420000	2.5300	+2.016%	6,463	+44.269%
2025-12-16	2.5300	2.5300	2.440000	2.4800	+0.936%	2,172	+47.177%
2025-12-15	2.5100	2.5185	2.420000	2.4570	-2.500%	6,680	+48.555%
2025-12-12	2.4600	2.7300	2.460000	2.5200	+0.398%	2,982	+44.841%
2025-12-11	2.5900	2.7000	2.510000	2.5100	0.000%	5,966	+45.418%
2025-12-10	2.7500	2.8200	2.500000	2.5100	-8.727%	15,118	+45.418%
2025-12-09	2.7901	2.8450	2.750000	2.7500	-1.680%	15,641	+32.727%
2025-12-08	2.9800	2.9800	2.760000	2.7970	-6.141%	36,067	+30.497%
2025-12-05	2.9150	3.0000	2.900000	2.9800	+1.706%	9,951	+22.483%
2025-12-04	2.9005	2.9500	2.900000	2.9300	0.000%	9,787	+24.573%
2025-12-03	2.8700	2.9400	2.870000	2.9300	-0.678%	690	+24.573%
2025-12-02	2.8600	2.9500	2.800000	2.9500	0.000%	6,741	+23.729%
2025-12-01	2.9000	2.9500	2.801300	2.9500	+2.744%	41,460	+23.729%
2025-11-28	2.8900	2.8947	2.850000	2.8712	+0.042%	4,238	+27.125%
2025-11-26	2.9400	2.9400	2.850000	2.8700	-1.031%	5,279	+27.178%
2025-11-25	2.8956	2.9400	2.895500	2.8999	-0.003%	8,578	+25.866%
2025-11-24	2.8744	2.9000	2.874400	2.9000	-1.357%	805	+25.862%
2025-11-21	2.9000	2.9400	2.850000	2.9399	+1.376%	3,869	+24.154%
2025-11-20	2.9000	2.9000	2.860000	2.9000	+2.786%	3,190	+25.862%
2025-11-19	2.7900	2.8214	2.790000	2.8214	-0.113%	976	+29.368%
2025-11-18	2.8246	2.8246	2.824600	2.8246	-0.696%	545	+29.222%
2025-11-17	2.8600	2.8600	2.844400	2.8444	-1.917%	3,699	+28.322%
2025-11-14	2.9200	2.9200	2.810000	2.9000	-0.685%	3,657	+25.862%
2025-11-13	2.8328	2.9200	2.797200	2.9200	+3.915%	3,814	+25.000%
2025-11-12	2.8500	2.8500	2.810000	2.8100	+0.717%	2,540	+29.893%
2025-11-11	2.7900	2.8200	2.770000	2.7900	-0.179%	3,231	+30.824%
2025-11-10	2.7950	2.8100	2.790000	2.7950	0.000%	6,485	+30.590%
2025-11-07	2.8000	2.8100	2.730000	2.7950	-0.175%	16,266	+30.590%
2025-11-06	2.8388	2.8388	2.770000	2.7999	-1.238%	4,146	+30.362%
2025-11-05	2.8400	2.8400	2.790000	2.8350	+1.613%	2,469	+28.748%
2025-11-04	2.7900	2.7900	2.790000	2.7900	-2.102%	1,517	+30.824%
2025-11-03	2.8200	2.8500	2.808900	2.8499	+0.310%	3,984	+28.075%
2025-10-31	2.8200	2.8498	2.790000	2.8411	-1.351%	2,000	+28.471%
2025-10-30	2.8979	2.9000	2.845000	2.8800	-0.690%	3,068	+26.736%
2025-10-29	2.8200	2.9300	2.790100	2.9000	-1.361%	3,835	+25.862%
2025-10-28	2.9500	2.9500	2.930000	2.9400	+2.439%	17,983	+24.150%
2025-10-27	2.8000	2.9300	2.800000	2.8700	+0.702%	8,926	+27.178%
2025-10-24	2.7760	2.8500	2.751200	2.8500	+1.786%	6,355	+28.070%
2025-10-23	2.7100	2.8000	2.710000	2.8000	+1.449%	3,906	+30.357%
2025-10-22	2.5315	2.7700	2.531500	2.7600	-5.155%	4,762	+32.246%
2025-10-21	2.8500	2.9400	2.770000	2.9100	-1.356%	2,889	+25.430%
2025-10-20	2.8037	2.9500	2.803700	2.9500	+3.873%	5,731	+23.729%
2025-10-17	2.8000	2.8500	2.800000	2.8400	+3.273%	5,505	+28.521%
2025-10-16	2.8100	2.8600	2.750000	2.7500	-3.846%	13,132	+32.727%
2025-10-15	2.9100	2.9100	2.860000	2.8600	+0.175%	735	+27.622%
2025-10-14	2.8450	2.8700	2.750800	2.8550	-2.226%	6,893	+27.846%
2025-10-13	2.8800	2.9313	2.751200	2.9200	+1.389%	7,493	+25.000%
2025-10-10	2.9350	2.9500	2.800000	2.8800	-3.356%	17,365	+26.736%
2025-10-09	3.0000	3.0000	2.910000	2.9800	-0.667%	9,347	+22.483%
2025-10-08	2.9500	3.0000	2.930000	3.0000	0.000%	26,146	+21.667%
2025-10-07	2.9200	3.0000	2.920000	3.0000	-2.280%	2,479	+21.667%
2025-10-06	2.9500	3.0999	2.950000	3.0700	+2.676%	7,311	+18.893%
2025-10-03	2.9350	3.0000	2.935000	2.9900	0.000%	1,159	+22.074%
2025-10-02	2.9499	3.0000	2.920000	2.9900	+1.356%	3,627	+22.074%
2025-10-01	2.8605	2.9500	2.860500	2.9500	0.000%	4,589	+23.729%
2025-09-30	2.8298	2.9599	2.829800	2.9500	-0.338%	6,229	+23.729%
2025-09-29	2.8700	2.9800	2.820000	2.9600	+0.339%	6,447	+23.311%
2025-09-26	3.0300	3.0300	2.880000	2.9500	-1.007%	4,622	+23.729%
2025-09-25	2.9700	3.0000	2.815000	2.9800	0.000%	7,120	+22.483%
2025-09-24	2.9950	3.0586	2.980000	2.9800	+2.055%	3,295	+22.483%
2025-09-23	2.9535	3.0000	2.820000	2.9200	-2.013%	22,297	+25.000%
2025-09-22	3.0166	3.0400	2.950000	2.9800	-3.871%	12,634	+22.483%
2025-09-19	3.1100	3.1684	2.900000	3.1000	-1.274%	19,921	+17.742%
2025-09-18	3.1600	3.1700	3.140000	3.1400	-3.086%	2,511	+16.242%
2025-09-17	3.1900	3.4000	3.150000	3.2400	+0.935%	12,572	+12.654%
2025-09-16	3.3838	3.3838	3.146900	3.2100	-0.926%	6,458	+13.707%
2025-09-15	3.1400	3.2722	3.140000	3.2400	+0.310%	4,413	+12.654%
2025-09-12	3.1800	3.3500	3.180000	3.2300	+1.553%	1,665	+13.003%
2025-09-11	3.2100	3.2300	3.042100	3.1806	-3.030%	3,594	+14.758%
2025-09-10	3.0000	3.2800	2.945000	3.2800	+5.108%	36,135	+11.280%
2025-09-09	3.0100	3.1600	2.910000	3.1206	-1.300%	26,207	+16.965%
2025-09-08	3.3100	3.3445	3.140000	3.1617	-4.191%	8,002	+15.444%
2025-09-05	3.3000	3.3200	2.820000	3.3000	+0.610%	10,387	+10.606%
2025-09-04	3.3600	3.4560	3.130000	3.2800	-0.304%	13,671	+11.280%
2025-09-03	3.1000	3.3500	3.100000	3.2900	+5.449%	21,833	+10.942%
2025-09-02	3.1400	3.5300	3.080000	3.1200	-0.637%	44,381	+16.987%
2025-08-29	3.2800	3.4000	3.103000	3.1400	-2.940%	14,180	+16.242%
2025-08-28	3.3300	3.3400	3.190000	3.2351	-4.145%	5,638	+12.825%
2025-08-27	3.2453	3.4800	3.064400	3.3750	+4.625%	14,441	+8.148%
2025-08-26	3.1288	3.5000	3.050100	3.2258	+2.736%	22,174	+13.150%
2025-08-25	3.0700	3.2100	3.070000	3.1399	-0.003%	6,121	+16.246%
2025-08-22	3.0984	3.2100	3.071400	3.1400	+2.280%	3,982	+16.242%
2025-08-21	3.1400	3.1400	3.010000	3.0700	-2.848%	5,723	+18.893%
2025-08-20	3.2400	3.2700	3.000500	3.1600	-4.242%	12,253	+15.506%
2025-08-19	3.4300	3.4300	3.300000	3.3000	0.000%	3,336	+10.606%
2025-08-18	3.2700	3.5200	3.200000	3.3000	+0.917%	21,326	+10.606%
2025-08-15	3.2200	3.4400	3.190000	3.2700	-0.608%	14,685	+11.621%
2025-08-14	3.2400	3.5400	3.197500	3.2900	+0.612%	64,158	+10.942%
2025-08-13	3.1100	3.4120	3.030000	3.2700	0.000%	15,245	+11.621%
2025-08-12	3.2400	3.3279	3.085000	3.2700	+1.509%	13,824	+11.621%
2025-08-11	3.3000	3.4600	3.040000	3.2214	-2.385%	36,807	+13.305%
2025-08-08	3.4600	3.4600	3.100000	3.3001	-2.698%	16,140	+10.603%
2025-08-07	3.5300	3.6200	3.243300	3.3916	-0.540%	13,396	+7.619%
2025-08-06	3.5000	3.6300	3.355000	3.4100	-4.197%	16,283	+7.038%
2025-08-05	3.6300	3.9700	3.510000	3.5594	-3.204%	47,725	+2.545%
2025-08-04	3.0000	3.9200	3.000000	3.6772	+18.773%	90,208	-0.740%
2025-08-01	3.5100	3.6000	2.530000	3.0960	-8.968%	85,116	+17.894%
2025-07-31	3.9820	4.2860	3.395000	3.4010	-16.170%	39,463	+7.321%
2025-07-30	5.0040	5.4450	4.000000	4.0570	-24.884%	110,950	-10.032%
2025-07-29	5.5000	6.7700	5.040000	5.4010	-14.864%	284,757	-32.420%
2025-07-28	6.0980	7.0500	5.800000	6.3440	+40.821%	3,655,522	-42.465%
2025-07-25	4.5510	4.7500	4.452000	4.5050	-3.222%	1,264,770	-18.979%
2025-07-24	4.5010	4.7000	4.400000	4.6550	+3.444%	3,801	-21.590%
2025-07-23	4.7500	4.9990	4.360000	4.5000	-9.856%	10,754	-18.889%
2025-07-22	5.0000	5.1000	4.567000	4.9920	+2.928%	46,387	-26.883%
2025-07-21	4.8000	4.9700	4.800000	4.8500	-0.267%	257,952	-24.742%
2025-07-18	5.6000	5.6000	4.802000	4.8630	-16.872%	3,766	-24.943%
2025-07-17	4.9400	5.8500	4.916000	5.8500	+15.271%	2,032	-37.607%
2025-07-16	4.9240	5.3375	4.700000	5.0750	+0.995%	7,579	-28.079%
2025-07-15	5.0000	5.6600	4.911000	5.0250	-6.075%	5,212	-27.363%
2025-07-14	4.8100	6.5000	4.810000	5.3500	+11.227%	38,773	-31.776%
2025-07-11	4.9000	4.9790	4.805000	4.8100	-2.632%	1,150	-24.116%
2025-07-10	4.8100	4.9800	4.800000	4.9400	-0.803%	2,191	-26.113%
2025-07-09	4.8200	5.0000	4.800000	4.9800	+1.117%	1,588	-26.707%
2025-07-08	4.9980	4.9980	4.800000	4.9250	+0.922%	1,853	-25.888%
2025-07-07	4.9000	4.9000	4.880000	4.8800	-2.361%	781	-25.205%
2025-07-03	4.9440	5.1980	4.800000	4.9980	+4.082%	524	-26.971%
2025-07-02	5.0200	5.0200	4.800000	4.8020	-3.690%	3,176	-23.990%
2025-07-01	5.1000	5.1000	4.986000	4.9860	+2.804%	170	-26.795%
2025-06-30	5.0100	5.2000	4.800000	4.8500	-3.194%	533	-24.742%
2025-06-27	4.8000	5.2218	4.800000	5.0100	+4.375%	754	-27.146%
2025-06-26	5.0000	5.1620	4.729000	4.8000	-7.336%	2,113	-23.958%
2025-06-25	5.0000	5.1800	5.000000	5.1800	+0.019%	245	-29.537%
2025-06-24	5.0900	5.1790	5.001000	5.1790	+3.580%	385	-29.523%
2025-06-23	5.0700	5.0910	5.000000	5.0000	-0.060%	2,521	-27.000%
2025-06-20	5.1840	5.1840	5.000000	5.0030	+0.060%	361	-27.044%
2025-06-18	5.0000	5.1790	5.000000	5.0000	0.000%	282	-27.000%
2025-06-17	5.0000	5.1800	5.000000	5.0000	-1.961%	516	-27.000%
2025-06-16	5.0000	5.2800	5.000000	5.1000	+7.346%	1,239	-28.431%
2025-06-13	5.0000	5.0000	4.700000	4.7510	-3.435%	1,879	-23.174%
2025-06-12	5.2000	5.2010	4.735000	4.9200	-5.385%	1,443	-25.813%
2025-06-11	5.3300	5.3300	5.200000	5.2000	+1.921%	382	-29.808%
2025-06-10	5.4000	5.4000	5.100000	5.1020	-5.008%	940	-28.459%
2025-06-09	5.4200	5.4200	5.153000	5.3710	-1.032%	1,497	-32.042%
2025-06-06	5.6000	5.8990	5.194000	5.4270	+0.500%	5,632	-32.744%
2025-06-05	5.9000	5.9000	5.285000	5.4000	-5.792%	2,511	-32.407%
2025-06-04	5.6000	5.9000	5.600000	5.7320	-1.155%	488	-36.322%
2025-06-03	5.9000	5.9000	5.525000	5.7990	+0.852%	680	-37.058%
2025-06-02	6.5000	6.5000	5.700000	5.7500	-0.862%	703	-36.522%
2025-05-30	5.8000	5.9000	5.744000	5.8000	+3.571%	454	-37.069%
2025-05-29	5.6880	5.7990	5.100000	5.6000	+0.018%	867	-34.821%
2025-05-28	5.4500	5.5990	5.124000	5.5990	+1.800%	411	-34.810%
2025-05-27	5.6000	5.6000	5.110000	5.5000	-1.786%	252	-33.636%
2025-05-23	5.6000	5.6000	5.310000	5.6000	+5.640%	184	-34.821%
2025-05-22	5.3500	5.4750	5.300000	5.3010	+1.942%	451	-31.145%
2025-05-21	5.7000	5.7000	5.100100	5.2000	-2.822%	410	-29.808%
2025-05-20	5.6310	5.6310	5.033000	5.3510	-4.972%	2,102	-31.788%
2025-05-19	5.5820	5.8190	5.501000	5.6310	-4.559%	2,021	-35.180%
2025-05-16	5.9000	5.9000	5.400000	5.9000	+0.855%	384	-38.136%
2025-05-15	5.7700	5.8500	5.750000	5.8500	+6.364%	1,263	-37.607%
2025-05-14	5.4000	5.5000	5.340000	5.5000	+3.176%	642	-33.636%
2025-05-13	5.8000	5.9000	5.324000	5.3307	-4.809%	4,620	-31.529%
2025-05-12	5.9000	5.9900	5.100000	5.6000	+1.818%	3,532	-34.821%
2025-05-09	5.9990	5.9990	5.500000	5.5000	-5.172%	1,433	-33.636%
2025-05-08	5.5100	6.2990	5.301000	5.8000	+13.725%	1,120	-37.069%
2025-05-07	6.1000	6.5000	4.238000	5.1000	-16.393%	4,351	-28.431%
2025-05-06	6.2000	6.2000	6.100000	6.1000	+1.667%	187	-40.164%
2025-05-05	6.0070	6.0070	5.850000	6.0000	-2.471%	296	-39.167%
2025-05-02	6.5000	6.5000	6.045000	6.1520	-5.354%	749	-40.670%
2025-05-01	6.5000	6.5000	6.281000	6.5000	+3.503%	278	-43.846%
2025-04-30	6.1800	6.4800	6.100100	6.2800	-1.875%	251	-41.879%
2025-04-29	6.4000	6.4000	6.102000	6.4000	0.000%	456	-42.969%
2025-04-28	6.1000	6.4000	6.100000	6.4000	0.000%	253	-42.969%
2025-04-25	6.4000	6.4000	6.250000	6.4000	0.000%	804	-42.969%
2025-04-24	6.4990	6.4990	5.520000	6.4000	+14.490%	548	-42.969%
2025-04-23	5.9000	6.3900	5.550000	5.5900	-4.444%	1,946	-34.705%
2025-04-22	5.8700	5.9700	5.500000	5.8500	+6.364%	1,090	-37.607%
2025-04-21	5.8230	5.8790	5.500000	5.5000	-2.638%	643	-33.636%
2025-04-17	5.7900	5.7900	5.500000	5.6490	-3.765%	173	-35.387%
2025-04-16	5.5010	5.8800	5.501000	5.8700	+4.821%	266	-37.819%
2025-04-15	5.9000	5.9000	5.501000	5.6000	-0.885%	1,418	-34.821%
2025-04-14	6.1010	6.1010	5.600000	5.6500	+0.355%	2,450	-35.398%
2025-04-11	5.8135	5.8135	5.630000	5.6300	-4.576%	100	-35.169%
2025-04-10	5.9010	6.0070	5.900000	5.9000	0.000%	431	-38.136%
2025-04-09	5.5060	5.9840	5.500000	5.9000	+3.509%	4,970	-38.136%
2025-04-08	5.7000	5.8400	5.600000	5.7000	-0.350%	1,761	-35.965%
2025-04-07	5.7400	6.3500	5.700000	5.7200	-6.245%	1,617	-36.189%
2025-04-04	6.2310	6.4000	6.100000	6.1010	-4.148%	576	-40.174%
2025-04-03	6.4710	6.9990	6.365000	6.3650	-5.000%	2,611	-42.655%
2025-04-02	6.7000	6.7000	6.700000	6.7000	+1.515%	98	-45.522%
2025-04-01	7.0400	7.0400	6.410000	6.6000	-0.946%	1,942	-44.697%
2025-03-31	6.5000	6.8200	6.500000	6.6630	-6.155%	503	-45.220%
2025-03-28	7.4990	7.4990	7.100000	7.1000	-1.389%	586	-48.592%
2025-03-27	7.5000	7.5000	7.100000	7.2000	+1.408%	1,415	-49.306%
2025-03-26	7.1000	7.3380	7.100000	7.1000	-1.389%	15,397	-48.592%
2025-03-25	7.6000	7.6000	7.100000	7.2000	0.000%	2,178	-49.306%
2025-03-24	6.5300	7.5000	6.157500	7.2000	+7.143%	7,669	-49.306%
2025-03-21	6.9000	7.0000	6.720000	6.7200	-2.609%	497	-45.685%
2025-03-20	6.8670	6.9335	6.867000	6.9000	+1.471%	947	-47.101%
2025-03-19	6.7000	7.6000	6.100000	6.8000	-2.718%	4,532	-46.324%
2025-03-18	6.7820	7.5000	6.530000	6.9900	+10.777%	2,773	-47.783%
2025-03-17	6.9000	6.9000	6.150000	6.3100	-6.657%	2,936	-42.155%
2025-03-14	6.8500	6.8500	6.490000	6.7600	-3.429%	579	-46.006%
2025-03-13	7.1900	7.1900	6.700000	7.0000	+4.478%	2,291	-47.857%
2025-03-12	7.3700	7.5770	6.630000	6.7000	+2.761%	1,451	-45.522%
2025-03-11	6.4010	7.1900	6.401000	6.5200	-6.857%	419	-44.018%
2025-03-10	6.2100	7.2000	6.202000	7.0000	+6.061%	2,847	-47.857%
2025-03-07	6.6100	6.7000	6.330000	6.6000	-1.478%	740	-44.697%
2025-03-06	6.5100	6.7500	6.150000	6.6990	-1.471%	3,758	-45.514%
2025-03-05	6.9000	6.9000	6.500000	6.7990	+3.015%	904	-46.316%
2025-03-04	6.8000	6.8947	6.600000	6.6000	-5.022%	1,372	-44.697%
2025-03-03	6.8995	7.0000	6.800000	6.9490	+0.710%	780	-47.474%
2025-02-28	6.7990	7.0000	6.799000	6.9000	+1.307%	1,026	-47.101%
2025-02-27	6.9000	7.1940	6.811000	6.8110	-3.363%	922	-46.410%
2025-02-26	7.0000	7.2000	6.990000	7.0480	+0.686%	1,158	-48.212%
2025-02-25	6.9980	7.1000	6.928000	7.0000	+0.719%	1,204	-47.857%
2025-02-24	7.1000	7.1000	6.809000	6.9500	+1.460%	2,142	-47.482%
2025-02-21	7.0000	7.1000	6.811000	6.8500	-2.269%	735	-46.715%
2025-02-20	6.9000	7.1000	6.809000	7.0090	+2.937%	788	-47.924%
2025-02-19	6.9045	7.0980	6.809000	6.8090	+0.044%	1,974	-46.394%
2025-02-18	7.2000	7.2000	6.806000	6.8060	-1.305%	961	-46.371%
2025-02-14	6.9320	7.1790	6.600000	6.8960	+1.412%	1,287	-47.071%
2025-02-13	6.9000	7.2000	6.300000	6.8000	-1.435%	3,428	-46.324%
2025-02-12	6.9000	7.2000	6.600000	6.8990	-1.443%	4,095	-47.094%
2025-02-11	7.0000	7.5000	6.950000	7.0000	-5.376%	1,238	-47.857%
2025-02-10	7.3400	7.5000	6.900000	7.3977	+1.827%	2,219	-50.660%
2025-02-07	7.5000	7.5000	7.001000	7.2650	+3.196%	1,866	-49.759%
2025-02-06	7.1000	7.2000	7.000000	7.0400	+0.259%	1,379	-48.153%

.dark-mode .gF3gky{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gF3gky{ color: #333333; background-color: white; border: 2px solid #333333; }ANGHAnghami Inc.stock NASDAQ

ANGH
Anghami Inc.
stock NASDAQ