Dark

ANGH
Anghami Inc.
stock NASDAQ

At Close

Sep 25, 2026

3.88USD+6.277%(+0.23)1,393

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-3.65)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	3.7100	3.9622	3.710000	3.8791	+6.277%	1,393	0.000%
2026-09-24	3.7800	3.8763	3.650000	3.6500	-6.278%	636	+6.277%
2026-09-23	3.8838	3.9800	3.883800	3.8945	-0.519%	1,605	-0.395%
2026-09-22	3.9149	3.9149	3.750000	3.9148	+2.482%	4,062	-0.912%
2026-09-21	3.6000	3.9400	3.600000	3.8200	+4.623%	68,635	+1.547%
2026-09-18	3.8211	3.8211	3.570000	3.6512	-2.296%	4,712	+6.242%
2026-09-17	3.6100	3.7602	3.610000	3.7370	-3.437%	3,656	+3.803%
2026-09-16	3.6200	3.8700	3.610000	3.8700	+7.799%	6,578	+0.235%
2026-09-15	3.3700	3.7100	3.330000	3.5900	+9.119%	16,666	+8.053%
2026-09-14	3.3100	3.5065	3.290000	3.2900	-2.519%	17,470	+17.906%
2026-09-11	3.2900	3.4747	3.230000	3.3750	+3.528%	6,071	+14.936%
2026-09-10	3.2900	3.3300	3.250000	3.2600	-0.610%	8,267	+18.991%
2026-09-09	3.4600	3.5600	3.270000	3.2800	-5.202%	22,765	+18.265%
2026-09-08	3.4900	3.8100	3.460000	3.4600	-1.705%	61,622	+12.113%
2026-09-04	3.5400	3.6600	3.400000	3.5200	-4.865%	145,922	+10.202%
2026-09-03	3.4900	3.7755	3.470000	3.7000	+6.322%	85,658	+4.841%
2026-09-02	3.4584	3.5000	3.320000	3.4800	+4.505%	2,312	+11.468%
2026-09-01	3.4000	3.4100	3.330000	3.3300	-0.299%	2,340	+16.489%
2026-08-31	3.4200	3.4700	3.340000	3.3400	-0.890%	3,299	+16.141%
2026-08-28	3.4200	3.5800	3.370000	3.3700	-4.802%	66,903	+15.107%
2026-08-27	3.4100	3.6100	3.410000	3.5400	+4.734%	96,596	+9.579%
2026-08-26	3.5600	3.6519	3.330000	3.3800	+1.198%	8,632	+14.766%
2026-08-25	3.3700	3.6300	3.320000	3.3400	-3.188%	11,898	+16.141%
2026-08-24	3.3900	3.5100	3.348800	3.4500	+2.071%	15,851	+12.438%
2026-08-21	3.6200	3.6200	3.340000	3.3800	-0.588%	117,361	+14.766%
2026-08-20	3.3400	3.5100	3.260000	3.4000	+0.431%	3,190	+14.091%
2026-08-19	3.3400	3.3854	3.290200	3.3854	+1.359%	7,037	+14.583%
2026-08-18	3.5800	3.6000	3.340000	3.3400	-6.443%	7,569	+16.141%
2026-08-17	3.6000	3.7050	3.570000	3.5700	+1.420%	1,937	+8.658%
2026-08-14	3.7000	3.7000	3.450000	3.5200	-1.679%	26,773	+10.202%
2026-08-13	3.7100	3.7700	3.580100	3.5801	-6.280%	92,803	+8.352%
2026-08-12	3.7600	3.9799	3.630100	3.8200	+1.596%	11,608	+1.547%
2026-08-11	3.6500	3.9072	3.397500	3.7600	+2.452%	81,440	+3.168%
2026-08-10	3.5000	3.7507	3.250000	3.6700	+3.526%	45,662	+5.698%
2026-08-07	3.3400	3.6000	3.340000	3.5450	+3.585%	8,038	+9.425%
2026-08-06	3.3200	3.4223	3.315400	3.4223	+4.338%	1,427	+13.348%
2026-08-05	3.4800	3.5552	3.250000	3.2800	-3.812%	75,368	+18.265%
2026-08-04	3.3100	3.4900	3.200000	3.4100	+3.647%	26,409	+13.757%
2026-08-03	3.1300	3.5300	3.110000	3.2900	-3.007%	68,046	+17.906%
2026-07-31	3.3100	3.4500	3.160000	3.3920	-0.235%	9,746	+14.360%
2026-07-30	3.5800	3.6776	3.280000	3.4000	-7.694%	24,376	+14.091%
2026-07-29	3.6600	3.9100	3.370000	3.6834	+0.639%	60,447	+5.313%
2026-07-28	3.5200	4.0000	3.330000	3.6600	+0.549%	117,232	+5.986%
2026-07-27	3.4300	3.6400	3.310000	3.6400	+7.375%	19,670	+6.569%
2026-07-24	3.3250	3.3900	3.325000	3.3900	+2.108%	622	+14.428%
2026-07-23	3.3100	3.3200	3.310000	3.3200	-0.300%	511	+16.840%
2026-07-22	3.3000	3.4000	3.210000	3.3300	-2.059%	47,636	+16.489%
2026-07-21	3.3050	3.4000	3.248400	3.4000	0.000%	60,530	+14.091%
2026-07-20	3.2500	3.4000	3.080000	3.4000	+3.941%	13,895	+14.091%
2026-07-17	3.2200	3.3100	3.210000	3.2711	-3.791%	4,560	+18.587%
2026-07-16	3.1200	3.4000	3.100000	3.4000	+2.719%	28,853	+14.091%
2026-07-15	3.3100	3.3100	3.070000	3.3100	+0.303%	7,783	+17.193%
2026-07-14	3.0900	3.4000	3.090000	3.3000	-0.302%	59,004	+17.548%
2026-07-13	3.2600	3.4000	3.090000	3.3100	-2.071%	169,581	+17.193%
2026-07-10	3.2000	3.4000	3.200000	3.3800	-0.588%	4,824	+14.766%
2026-07-09	3.3150	3.4000	3.315000	3.4000	0.000%	1,349	+14.091%
2026-07-08	3.2400	3.4500	3.240000	3.4000	+1.493%	3,927	+14.091%
2026-07-07	3.5000	3.5000	3.350000	3.3500	-9.160%	1,779	+15.794%
2026-07-06	3.3900	4.1300	3.350000	3.6878	+5.366%	156,975	+5.187%
2026-07-02	3.2700	3.5000	3.000000	3.5000	+7.692%	40,547	+10.831%
2026-07-01	3.2800	3.2800	3.180000	3.2500	+0.309%	12,569	+19.357%
2026-06-30	3.2700	3.4000	3.219384	3.2400	-2.994%	74,495	+19.725%
2026-06-29	3.3500	3.4150	2.980000	3.3400	-2.053%	38,111	+16.141%
2026-06-26	4.5400	4.6700	3.300000	3.4100	-34.423%	150,216	+13.757%
2026-06-25	5.5000	5.5000	4.818400	5.2000	-3.346%	43,845	-25.402%
2026-06-24	5.0350	5.3900	4.780000	5.3800	+2.476%	12,962	-27.898%
2026-06-23	4.8400	5.2500	4.830000	5.2500	+8.471%	16,381	-26.112%
2026-06-22	5.5600	5.6427	4.810000	4.8400	-14.938%	23,619	-19.853%
2026-06-18	5.7150	5.8900	5.650000	5.6900	-3.559%	6,166	-31.826%
2026-06-17	5.5000	5.9100	5.300000	5.9000	+2.253%	7,463	-34.253%
2026-06-16	5.5800	5.7700	5.250000	5.7700	+4.152%	5,003	-32.771%
2026-06-15	5.8000	6.3600	5.010000	5.5400	-1.947%	48,125	-29.980%
2026-06-12	4.5900	7.8900	4.590000	5.6500	+13.682%	278,502	-31.343%
2026-06-11	4.3700	4.9800	4.110000	4.9700	+16.393%	11,085	-21.950%
2026-06-10	4.3000	4.5900	4.150000	4.2700	-0.698%	25,103	-9.155%
2026-06-09	3.3900	4.3000	3.365000	4.3000	+13.757%	19,024	-9.788%
2026-06-08	3.3300	3.7900	3.330000	3.7800	+8.000%	5,320	+2.622%
2026-06-05	3.5500	3.5500	3.210000	3.5000	-1.127%	2,402	+10.831%
2026-06-04	3.3400	3.5399	3.335000	3.5399	-1.669%	4,918	+9.582%
2026-06-03	3.2400	3.6999	3.240000	3.6000	0.000%	11,109	+7.753%
2026-06-02	3.4400	3.8100	3.350000	3.6000	-0.277%	7,890	+7.753%
2026-06-01	3.6899	3.6899	3.600000	3.6100	+0.281%	6,110	+7.454%
2026-05-29	3.8600	3.8600	3.459900	3.5999	+2.854%	2,102	+7.756%
2026-05-28	3.2800	3.5000	3.280000	3.5000	+6.083%	3,230	+10.831%
2026-05-27	3.2543	3.4200	3.161200	3.2993	+4.408%	5,519	+17.573%
2026-05-26	3.0700	3.3900	3.000000	3.1600	0.000%	14,117	+22.756%
2026-05-22	3.4900	3.4900	3.140000	3.1600	-2.167%	732	+22.756%
2026-05-21	3.2600	3.3200	3.230000	3.2300	-3.869%	1,684	+20.096%
2026-05-20	3.2500	3.6000	3.180100	3.3600	-1.582%	12,135	+15.449%
2026-05-19	3.2400	3.5000	3.100000	3.4140	-2.178%	9,681	+13.623%
2026-05-18	3.1100	3.7400	2.780000	3.4900	0.000%	25,024	+11.149%
2026-05-15	3.4900	3.4900	3.490000	3.4900	-3.324%	805	+11.149%
2026-05-14	3.6000	3.6100	3.600000	3.6100	0.000%	1,880	+7.454%
2026-05-13	3.3600	3.7900	3.000000	3.6100	+9.063%	19,944	+7.454%
2026-05-12	3.2500	3.6000	3.250000	3.3100	+1.846%	9,203	+17.193%
2026-05-11	3.3500	3.5000	3.250000	3.2500	-7.670%	10,132	+19.357%
2026-05-08	3.6520	3.6600	3.150000	3.5200	-3.562%	26,632	+10.202%
2026-05-07	3.1800	3.6600	3.180000	3.6500	0.000%	2,000	+6.277%
2026-05-06	3.7200	3.7200	3.650000	3.6500	-0.273%	1,179	+6.277%
2026-05-05	3.7400	3.8000	3.530000	3.6600	-1.877%	5,176	+5.986%
2026-05-04	3.6000	3.7300	3.600000	3.7300	+0.811%	1,911	+3.997%
2026-05-01	3.9000	3.9000	3.600000	3.7000	-5.128%	2,474	+4.841%
2026-04-29	3.9000	3.9000	3.900000	3.9000	-0.763%	717	-0.536%
2026-04-28	3.6000	3.9300	3.600000	3.9300	+2.344%	5,529	-1.295%
2026-04-27	3.8275	3.8451	3.725000	3.8400	-1.765%	2,120	+1.018%
2026-04-24	3.6500	3.9090	3.650000	3.9090	+2.598%	1,392	-0.765%
2026-04-23	3.8749	3.8749	3.704600	3.8100	+1.494%	1,117	+1.814%
2026-04-22	3.6500	3.8185	3.650000	3.7539	+0.104%	2,585	+3.335%
2026-04-21	3.6500	3.7600	3.650000	3.7500	+2.459%	959	+3.443%
2026-04-20	3.7200	3.9316	3.620000	3.6600	-6.870%	4,909	+5.986%
2026-04-17	3.9317	3.9317	3.730000	3.9300	-0.033%	1,182	-1.295%
2026-04-16	3.7300	3.9313	3.730000	3.9313	+5.623%	923	-1.328%
2026-04-15	3.9331	3.9331	3.720000	3.7220	-1.794%	2,348	+4.221%
2026-04-14	3.8836	3.8836	3.790000	3.7900	-3.807%	1,257	+2.351%
2026-04-13	3.8000	3.9400	3.790000	3.9400	-1.500%	2,711	-1.546%
2026-04-10	4.0635	4.0635	3.990000	4.0000	+4.167%	3,738	-3.022%
2026-04-09	3.8800	3.9400	3.820000	3.8400	-1.031%	3,677	+1.018%
2026-04-08	3.6000	3.8800	3.600000	3.8800	+7.420%	6,470	-0.023%
2026-04-07	3.3629	3.6300	3.362900	3.6120	-2.799%	1,266	+7.395%
2026-04-06	3.3000	3.7160	3.300000	3.7160	+8.338%	1,029	+4.389%
2026-04-02	3.6200	3.7170	3.430000	3.4300	+2.695%	921	+13.093%
2026-04-01	3.7400	3.7400	3.340000	3.3400	-11.170%	697	+16.141%
2026-03-31	3.3100	3.7933	3.310000	3.7600	+8.357%	6,270	+3.168%
2026-03-30	3.6400	3.6400	3.340000	3.4700	+5.152%	1,623	+11.790%
2026-03-27	3.4000	3.4399	3.300000	3.3000	-4.624%	3,718	+17.548%
2026-03-26	3.4100	3.4750	3.400000	3.4600	-1.188%	11,437	+12.113%
2026-03-25	3.4000	3.5148	3.400000	3.5016	-4.848%	955	+10.781%
2026-03-24	3.2450	3.6800	3.200000	3.6800	+15.723%	5,505	+5.410%
2026-03-23	2.8000	3.1800	2.800000	3.1800	+13.571%	1,533	+21.984%
2026-03-20	3.2000	3.2000	2.800000	2.8000	-12.500%	5,519	+38.539%
2026-03-19	3.2000	3.2000	3.020000	3.2000	+6.667%	8,158	+21.222%
2026-03-18	2.9100	3.0800	2.910000	3.0000	+0.334%	8,811	+29.303%
2026-03-17	2.8500	2.9900	2.850000	2.9900	0.000%	1,416	+29.736%
2026-03-16	2.7500	2.9900	2.750000	2.9900	+9.524%	1,168	+29.736%
2026-03-13	2.7300	2.7300	2.730000	2.7300	-9.513%	933	+42.092%
2026-03-12	2.7400	3.0200	2.550100	3.0170	+11.439%	7,148	+28.575%
2026-03-11	2.7100	2.7100	2.707300	2.7073	+1.397%	1,034	+43.283%
2026-03-10	2.7400	3.0100	2.670000	2.6700	-2.909%	6,440	+45.285%
2026-03-09	2.7300	2.9699	2.610000	2.7500	-9.151%	3,217	+41.058%
2026-03-06	2.4601	3.0300	2.460100	3.0270	+15.095%	4,942	+28.150%
2026-03-05	2.8950	2.8950	2.630000	2.6300	-6.552%	1,854	+47.494%
2026-03-04	2.8144	2.8144	2.814400	2.8144	-3.616%	762	+37.830%
2026-03-03	2.9000	3.0300	2.675700	2.9200	0.000%	5,291	+32.846%
2026-03-02	2.9059	3.0000	2.790000	2.9200	-2.667%	3,095	+32.846%
2026-02-27	2.9500	3.0400	2.840000	3.0000	+1.351%	6,570	+29.303%
2026-02-26	2.6400	3.1000	2.640000	2.9600	+12.548%	4,312	+31.051%
2026-02-25	2.6500	2.7100	2.630000	2.6300	+1.154%	9,055	+47.494%
2026-02-24	2.5791	2.7100	2.579100	2.6000	+0.386%	1,072	+49.196%
2026-02-23	2.8000	2.9800	2.510000	2.5900	-4.779%	10,651	+49.772%
2026-02-20	2.4377	3.2199	2.437700	2.7200	+15.254%	44,872	+42.614%
2026-02-19	2.3800	2.7900	2.360000	2.3600	-7.813%	30,167	+64.369%
2026-02-18	2.4050	2.5900	2.340000	2.5600	+8.936%	4,974	+51.527%
2026-02-17	2.3600	2.7100	2.292000	2.3500	+3.524%	21,148	+65.068%
2026-02-13	2.3200	2.3700	2.270000	2.2700	-3.404%	8,469	+70.885%
2026-02-12	2.4250	2.4800	2.350000	2.3500	-1.261%	2,808	+65.068%
2026-02-11	2.3502	2.4100	2.350000	2.3800	-2.459%	5,545	+62.987%
2026-02-10	2.4100	2.4400	2.350000	2.4400	+1.245%	8,335	+58.980%
2026-02-09	2.3500	2.4299	2.350000	2.4100	+3.433%	10,142	+60.959%
2026-02-06	2.4474	2.4474	2.330000	2.3300	-4.508%	8,192	+66.485%
2026-02-05	2.5200	2.5200	2.289100	2.4400	-3.937%	15,019	+58.980%
2026-02-04	2.5100	2.5900	2.470000	2.5400	-0.781%	6,173	+52.720%
2026-02-03	2.5800	2.6100	2.527900	2.5600	-4.120%	5,938	+51.527%
2026-02-02	2.7000	2.7000	2.550000	2.6700	-1.476%	14,701	+45.285%
2026-01-30	2.7000	2.7700	2.620000	2.7100	-0.733%	6,907	+43.140%
2026-01-29	2.8100	2.9200	2.620000	2.7300	-1.087%	23,986	+42.092%
2026-01-28	2.7700	3.0600	2.670000	2.7600	-1.075%	8,970	+40.547%
2026-01-27	2.7800	2.9700	2.710000	2.7900	+1.087%	18,238	+39.036%
2026-01-26	2.8500	2.9710	2.680000	2.7600	-1.429%	13,548	+40.547%
2026-01-23	2.7800	3.2700	2.760000	2.8000	+0.719%	40,026	+38.539%
2026-01-22	2.8900	3.0876	2.700000	2.7800	-0.714%	86,395	+39.536%
2026-01-21	3.0600	3.1226	2.570000	2.8000	-10.256%	63,361	+38.539%
2026-01-20	3.5100	3.5200	3.069361	3.1200	-12.849%	35,306	+24.330%
2026-01-16	3.6200	3.7100	3.580000	3.5800	-2.981%	12,401	+8.355%
2026-01-15	3.5500	3.7200	3.510000	3.6900	+2.216%	13,712	+5.125%
2026-01-14	3.5900	3.6600	3.450000	3.6100	-1.366%	24,396	+7.454%
2026-01-13	3.4600	3.9700	3.360000	3.6600	+5.780%	100,391	+5.986%
2026-01-12	3.8000	3.8064	3.430000	3.4600	-11.509%	50,044	+12.113%
2026-01-09	4.1800	4.1950	3.630000	3.9100	-7.565%	39,063	-0.790%
2026-01-08	4.0100	4.3200	3.870000	4.2300	+4.963%	95,980	-8.296%
2026-01-07	4.3500	4.4701	3.810000	4.0300	-13.333%	149,641	-3.744%
2026-01-06	3.6000	5.2700	3.600000	4.6500	+29.167%	1,450,723	-16.578%
2026-01-05	3.9300	4.1800	3.350000	3.6000	-10.000%	448,247	+7.753%
2026-01-02	3.6700	4.2000	3.530000	4.0000	+6.101%	1,562,650	-3.022%
2025-12-31	4.0900	4.1900	3.560000	3.7700	+62.500%	43,264,127	+2.894%
2025-12-30	2.3900	2.4900	2.300000	2.3200	-4.132%	1,885,765	+67.203%
2025-12-29	2.4200	2.5100	2.390000	2.4200	-0.820%	6,825	+60.293%
2025-12-26	2.5100	2.6100	2.399600	2.4400	-4.501%	5,035	+58.980%
2025-12-24	2.5900	2.7100	2.464000	2.5550	-1.731%	8,270	+51.824%
2025-12-23	2.2900	2.6300	2.280000	2.6000	+5.906%	40,460	+49.196%
2025-12-22	2.5900	2.6500	2.250000	2.4550	-1.008%	132,029	+58.008%
2025-12-19	2.6000	2.7650	2.420000	2.4800	+2.479%	50,414	+56.415%
2025-12-18	2.5600	2.7408	2.410100	2.4200	-4.348%	4,100	+60.293%
2025-12-17	2.4200	2.6500	2.420000	2.5300	+2.016%	6,463	+53.324%
2025-12-16	2.5300	2.5300	2.440000	2.4800	+0.936%	2,172	+56.415%
2025-12-15	2.5100	2.5185	2.420000	2.4570	-2.500%	6,680	+57.880%
2025-12-12	2.4600	2.7300	2.460000	2.5200	+0.398%	2,982	+53.933%
2025-12-11	2.5900	2.7000	2.510000	2.5100	0.000%	5,966	+54.546%
2025-12-10	2.7500	2.8200	2.500000	2.5100	-8.727%	15,118	+54.546%
2025-12-09	2.7901	2.8450	2.750000	2.7500	-1.680%	15,641	+41.058%
2025-12-08	2.9800	2.9800	2.760000	2.7970	-6.141%	36,067	+38.688%
2025-12-05	2.9150	3.0000	2.900000	2.9800	+1.706%	9,951	+30.171%
2025-12-04	2.9005	2.9500	2.900000	2.9300	0.000%	9,787	+32.392%
2025-12-03	2.8700	2.9400	2.870000	2.9300	-0.678%	690	+32.392%
2025-12-02	2.8600	2.9500	2.800000	2.9500	0.000%	6,741	+31.495%
2025-12-01	2.9000	2.9500	2.801300	2.9500	+2.744%	41,460	+31.495%
2025-11-28	2.8900	2.8947	2.850000	2.8712	+0.042%	4,238	+35.104%
2025-11-26	2.9400	2.9400	2.850000	2.8700	-1.031%	5,279	+35.160%
2025-11-25	2.8956	2.9400	2.895500	2.8999	-0.003%	8,578	+33.767%
2025-11-24	2.8744	2.9000	2.874400	2.9000	-1.357%	805	+33.762%
2025-11-21	2.9000	2.9400	2.850000	2.9399	+1.376%	3,869	+31.947%
2025-11-20	2.9000	2.9000	2.860000	2.9000	+2.786%	3,190	+33.762%
2025-11-19	2.7900	2.8214	2.790000	2.8214	-0.113%	976	+37.488%
2025-11-18	2.8246	2.8246	2.824600	2.8246	-0.696%	545	+37.333%
2025-11-17	2.8600	2.8600	2.844400	2.8444	-1.917%	3,699	+36.377%
2025-11-14	2.9200	2.9200	2.810000	2.9000	-0.685%	3,657	+33.762%
2025-11-13	2.8328	2.9200	2.797200	2.9200	+3.915%	3,814	+32.846%
2025-11-12	2.8500	2.8500	2.810000	2.8100	+0.717%	2,540	+38.046%
2025-11-11	2.7900	2.8200	2.770000	2.7900	-0.179%	3,231	+39.036%
2025-11-10	2.7950	2.8100	2.790000	2.7950	0.000%	6,485	+38.787%
2025-11-07	2.8000	2.8100	2.730000	2.7950	-0.175%	16,266	+38.787%
2025-11-06	2.8388	2.8388	2.770000	2.7999	-1.238%	4,146	+38.544%
2025-11-05	2.8400	2.8400	2.790000	2.8350	+1.613%	2,469	+36.829%
2025-11-04	2.7900	2.7900	2.790000	2.7900	-2.102%	1,517	+39.036%
2025-11-03	2.8200	2.8500	2.808900	2.8499	+0.310%	3,984	+36.114%
2025-10-31	2.8200	2.8498	2.790000	2.8411	-1.351%	2,000	+36.535%
2025-10-30	2.8979	2.9000	2.845000	2.8800	-0.690%	3,068	+34.691%
2025-10-29	2.8200	2.9300	2.790100	2.9000	-1.361%	3,835	+33.762%
2025-10-28	2.9500	2.9500	2.930000	2.9400	+2.439%	17,983	+31.942%
2025-10-27	2.8000	2.9300	2.800000	2.8700	+0.702%	8,926	+35.160%
2025-10-24	2.7760	2.8500	2.751200	2.8500	+1.786%	6,355	+36.109%
2025-10-23	2.7100	2.8000	2.710000	2.8000	+1.449%	3,906	+38.539%
2025-10-22	2.5315	2.7700	2.531500	2.7600	-5.155%	4,762	+40.547%
2025-10-21	2.8500	2.9400	2.770000	2.9100	-1.356%	2,889	+33.302%
2025-10-20	2.8037	2.9500	2.803700	2.9500	+3.873%	5,731	+31.495%
2025-10-17	2.8000	2.8500	2.800000	2.8400	+3.273%	5,505	+36.588%
2025-10-16	2.8100	2.8600	2.750000	2.7500	-3.846%	13,132	+41.058%
2025-10-15	2.9100	2.9100	2.860000	2.8600	+0.175%	735	+35.633%
2025-10-14	2.8450	2.8700	2.750800	2.8550	-2.226%	6,893	+35.870%
2025-10-13	2.8800	2.9313	2.751200	2.9200	+1.389%	7,493	+32.846%
2025-10-10	2.9350	2.9500	2.800000	2.8800	-3.356%	17,365	+34.691%
2025-10-09	3.0000	3.0000	2.910000	2.9800	-0.667%	9,347	+30.171%
2025-10-08	2.9500	3.0000	2.930000	3.0000	0.000%	26,146	+29.303%
2025-10-07	2.9200	3.0000	2.920000	3.0000	-2.280%	2,479	+29.303%
2025-10-06	2.9500	3.0999	2.950000	3.0700	+2.676%	7,311	+26.355%
2025-10-03	2.9350	3.0000	2.935000	2.9900	0.000%	1,159	+29.736%
2025-10-02	2.9499	3.0000	2.920000	2.9900	+1.356%	3,627	+29.736%
2025-10-01	2.8605	2.9500	2.860500	2.9500	0.000%	4,589	+31.495%
2025-09-30	2.8298	2.9599	2.829800	2.9500	-0.338%	6,229	+31.495%
2025-09-29	2.8700	2.9800	2.820000	2.9600	+0.339%	6,447	+31.051%
2025-09-26	3.0300	3.0300	2.880000	2.9500	-1.007%	4,622	+31.495%
2025-09-25	2.9700	3.0000	2.815000	2.9800	0.000%	7,120	+30.171%
2025-09-24	2.9950	3.0586	2.980000	2.9800	+2.055%	3,295	+30.171%
2025-09-23	2.9535	3.0000	2.820000	2.9200	-2.013%	22,297	+32.846%
2025-09-22	3.0166	3.0400	2.950000	2.9800	-3.871%	12,634	+30.171%
2025-09-19	3.1100	3.1684	2.900000	3.1000	-1.274%	19,921	+25.132%
2025-09-18	3.1600	3.1700	3.140000	3.1400	-3.086%	2,511	+23.538%
2025-09-17	3.1900	3.4000	3.150000	3.2400	+0.935%	12,572	+19.725%
2025-09-16	3.3838	3.3838	3.146900	3.2100	-0.926%	6,458	+20.844%
2025-09-15	3.1400	3.2722	3.140000	3.2400	+0.310%	4,413	+19.725%
2025-09-12	3.1800	3.3500	3.180000	3.2300	+1.553%	1,665	+20.096%
2025-09-11	3.2100	3.2300	3.042100	3.1806	-3.030%	3,594	+21.961%
2025-09-10	3.0000	3.2800	2.945000	3.2800	+5.108%	36,135	+18.265%
2025-09-09	3.0100	3.1600	2.910000	3.1206	-1.300%	26,207	+24.306%
2025-09-08	3.3100	3.3445	3.140000	3.1617	-4.191%	8,002	+22.690%
2025-09-05	3.3000	3.3200	2.820000	3.3000	+0.610%	10,387	+17.548%
2025-09-04	3.3600	3.4560	3.130000	3.2800	-0.304%	13,671	+18.265%
2025-09-03	3.1000	3.3500	3.100000	3.2900	+5.449%	21,833	+17.906%
2025-09-02	3.1400	3.5300	3.080000	3.1200	-0.637%	44,381	+24.330%
2025-08-29	3.2800	3.4000	3.103000	3.1400	-2.940%	14,180	+23.538%
2025-08-28	3.3300	3.3400	3.190000	3.2351	-4.145%	5,638	+19.907%
2025-08-27	3.2453	3.4800	3.064400	3.3750	+4.625%	14,441	+14.936%
2025-08-26	3.1288	3.5000	3.050100	3.2258	+2.736%	22,174	+20.252%
2025-08-25	3.0700	3.2100	3.070000	3.1399	-0.003%	6,121	+23.542%
2025-08-22	3.0984	3.2100	3.071400	3.1400	+2.280%	3,982	+23.538%
2025-08-21	3.1400	3.1400	3.010000	3.0700	-2.848%	5,723	+26.355%
2025-08-20	3.2400	3.2700	3.000500	3.1600	-4.242%	12,253	+22.756%
2025-08-19	3.4300	3.4300	3.300000	3.3000	0.000%	3,336	+17.548%
2025-08-18	3.2700	3.5200	3.200000	3.3000	+0.917%	21,326	+17.548%
2025-08-15	3.2200	3.4400	3.190000	3.2700	-0.608%	14,685	+18.627%
2025-08-14	3.2400	3.5400	3.197500	3.2900	+0.612%	64,158	+17.906%
2025-08-13	3.1100	3.4120	3.030000	3.2700	0.000%	15,245	+18.627%
2025-08-12	3.2400	3.3279	3.085000	3.2700	+1.509%	13,824	+18.627%
2025-08-11	3.3000	3.4600	3.040000	3.2214	-2.385%	36,807	+20.417%
2025-08-08	3.4600	3.4600	3.100000	3.3001	-2.698%	16,140	+17.545%
2025-08-07	3.5300	3.6200	3.243300	3.3916	-0.540%	13,396	+14.374%
2025-08-06	3.5000	3.6300	3.355000	3.4100	-4.197%	16,283	+13.757%
2025-08-05	3.6300	3.9700	3.510000	3.5594	-3.204%	47,725	+8.982%
2025-08-04	3.0000	3.9200	3.000000	3.6772	+18.773%	90,208	+5.491%
2025-08-01	3.5100	3.6000	2.530000	3.0960	-8.968%	85,116	+25.294%
2025-07-31	3.9820	4.2860	3.395000	3.4010	-16.170%	39,463	+14.058%
2025-07-30	5.0040	5.4450	4.000000	4.0570	-24.884%	110,950	-4.385%
2025-07-29	5.5000	6.7700	5.040000	5.4010	-14.864%	284,757	-28.178%
2025-07-28	6.0980	7.0500	5.800000	6.3440	+40.821%	3,655,522	-38.854%
2025-07-25	4.5510	4.7500	4.452000	4.5050	-3.222%	1,264,770	-13.893%
2025-07-24	4.5010	4.7000	4.400000	4.6550	+3.444%	3,801	-16.668%
2025-07-23	4.7500	4.9990	4.360000	4.5000	-9.856%	10,754	-13.798%
2025-07-22	5.0000	5.1000	4.567000	4.9920	+2.928%	46,387	-22.294%
2025-07-21	4.8000	4.9700	4.800000	4.8500	-0.267%	257,952	-20.019%
2025-07-18	5.6000	5.6000	4.802000	4.8630	-16.872%	3,766	-20.232%
2025-07-17	4.9400	5.8500	4.916000	5.8500	+15.271%	2,032	-33.691%
2025-07-16	4.9240	5.3375	4.700000	5.0750	+0.995%	7,579	-23.565%
2025-07-15	5.0000	5.6600	4.911000	5.0250	-6.075%	5,212	-22.804%
2025-07-14	4.8100	6.5000	4.810000	5.3500	+11.227%	38,773	-27.493%
2025-07-11	4.9000	4.9790	4.805000	4.8100	-2.632%	1,150	-19.353%
2025-07-10	4.8100	4.9800	4.800000	4.9400	-0.803%	2,191	-21.476%
2025-07-09	4.8200	5.0000	4.800000	4.9800	+1.117%	1,588	-22.106%
2025-07-08	4.9980	4.9980	4.800000	4.9250	+0.922%	1,853	-21.237%
2025-07-07	4.9000	4.9000	4.880000	4.8800	-2.361%	781	-20.510%
2025-07-03	4.9440	5.1980	4.800000	4.9980	+4.082%	524	-22.387%
2025-07-02	5.0200	5.0200	4.800000	4.8020	-3.690%	3,176	-19.219%
2025-07-01	5.1000	5.1000	4.986000	4.9860	+2.804%	170	-22.200%
2025-06-30	5.0100	5.2000	4.800000	4.8500	-3.194%	533	-20.019%
2025-06-27	4.8000	5.2218	4.800000	5.0100	+4.375%	754	-22.573%
2025-06-26	5.0000	5.1620	4.729000	4.8000	-7.336%	2,113	-19.185%
2025-06-25	5.0000	5.1800	5.000000	5.1800	+0.019%	245	-25.114%
2025-06-24	5.0900	5.1790	5.001000	5.1790	+3.580%	385	-25.099%
2025-06-23	5.0700	5.0910	5.000000	5.0000	-0.060%	2,521	-22.418%
2025-06-20	5.1840	5.1840	5.000000	5.0030	+0.060%	361	-22.465%
2025-06-18	5.0000	5.1790	5.000000	5.0000	0.000%	282	-22.418%
2025-06-17	5.0000	5.1800	5.000000	5.0000	-1.961%	516	-22.418%
2025-06-16	5.0000	5.2800	5.000000	5.1000	+7.346%	1,239	-23.939%
2025-06-13	5.0000	5.0000	4.700000	4.7510	-3.435%	1,879	-18.352%
2025-06-12	5.2000	5.2010	4.735000	4.9200	-5.385%	1,443	-21.157%
2025-06-11	5.3300	5.3300	5.200000	5.2000	+1.921%	382	-25.402%
2025-06-10	5.4000	5.4000	5.100000	5.1020	-5.008%	940	-23.969%
2025-06-09	5.4200	5.4200	5.153000	5.3710	-1.032%	1,497	-27.777%
2025-06-06	5.6000	5.8990	5.194000	5.4270	+0.500%	5,632	-28.522%
2025-06-05	5.9000	5.9000	5.285000	5.4000	-5.792%	2,511	-28.165%
2025-06-04	5.6000	5.9000	5.600000	5.7320	-1.155%	488	-32.326%
2025-06-03	5.9000	5.9000	5.525000	5.7990	+0.852%	680	-33.107%
2025-06-02	6.5000	6.5000	5.700000	5.7500	-0.862%	703	-32.537%
2025-05-30	5.8000	5.9000	5.744000	5.8000	+3.571%	454	-33.119%
2025-05-29	5.6880	5.7990	5.100000	5.6000	+0.018%	867	-30.730%
2025-05-28	5.4500	5.5990	5.124000	5.5990	+1.800%	411	-30.718%
2025-05-27	5.6000	5.6000	5.110000	5.5000	-1.786%	252	-29.471%
2025-05-23	5.6000	5.6000	5.310000	5.6000	+5.640%	184	-30.730%
2025-05-22	5.3500	5.4750	5.300000	5.3010	+1.942%	451	-26.823%
2025-05-21	5.7000	5.7000	5.100100	5.2000	-2.822%	410	-25.402%
2025-05-20	5.6310	5.6310	5.033000	5.3510	-4.972%	2,102	-27.507%
2025-05-19	5.5820	5.8190	5.501000	5.6310	-4.559%	2,021	-31.112%
2025-05-16	5.9000	5.9000	5.400000	5.9000	+0.855%	384	-34.253%
2025-05-15	5.7700	5.8500	5.750000	5.8500	+6.364%	1,263	-33.691%
2025-05-14	5.4000	5.5000	5.340000	5.5000	+3.176%	642	-29.471%
2025-05-13	5.8000	5.9000	5.324000	5.3307	-4.809%	4,620	-27.231%
2025-05-12	5.9000	5.9900	5.100000	5.6000	+1.818%	3,532	-30.730%
2025-05-09	5.9990	5.9990	5.500000	5.5000	-5.172%	1,433	-29.471%
2025-05-08	5.5100	6.2990	5.301000	5.8000	+13.725%	1,120	-33.119%
2025-05-07	6.1000	6.5000	4.238000	5.1000	-16.393%	4,351	-23.939%
2025-05-06	6.2000	6.2000	6.100000	6.1000	+1.667%	187	-36.408%
2025-05-05	6.0070	6.0070	5.850000	6.0000	-2.471%	296	-35.348%
2025-05-02	6.5000	6.5000	6.045000	6.1520	-5.354%	749	-36.946%
2025-05-01	6.5000	6.5000	6.281000	6.5000	+3.503%	278	-40.322%
2025-04-30	6.1800	6.4800	6.100100	6.2800	-1.875%	251	-38.231%
2025-04-29	6.4000	6.4000	6.102000	6.4000	0.000%	456	-39.389%
2025-04-28	6.1000	6.4000	6.100000	6.4000	0.000%	253	-39.389%
2025-04-25	6.4000	6.4000	6.250000	6.4000	0.000%	804	-39.389%
2025-04-24	6.4990	6.4990	5.520000	6.4000	+14.490%	548	-39.389%
2025-04-23	5.9000	6.3900	5.550000	5.5900	-4.444%	1,946	-30.606%
2025-04-22	5.8700	5.9700	5.500000	5.8500	+6.364%	1,090	-33.691%
2025-04-21	5.8230	5.8790	5.500000	5.5000	-2.638%	643	-29.471%
2025-04-17	5.7900	5.7900	5.500000	5.6490	-3.765%	173	-31.331%
2025-04-16	5.5010	5.8800	5.501000	5.8700	+4.821%	266	-33.917%
2025-04-15	5.9000	5.9000	5.501000	5.6000	-0.885%	1,418	-30.730%
2025-04-14	6.1010	6.1010	5.600000	5.6500	+0.355%	2,450	-31.343%
2025-04-11	5.8135	5.8135	5.630000	5.6300	-4.576%	100	-31.099%
2025-04-10	5.9010	6.0070	5.900000	5.9000	0.000%	431	-34.253%
2025-04-09	5.5060	5.9840	5.500000	5.9000	+3.509%	4,970	-34.253%
2025-04-08	5.7000	5.8400	5.600000	5.7000	-0.350%	1,761	-31.946%
2025-04-07	5.7400	6.3500	5.700000	5.7200	-6.245%	1,617	-32.184%
2025-04-04	6.2310	6.4000	6.100000	6.1010	-4.148%	576	-36.419%

.dark-mode .zn6BbT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zn6BbT{ color: #333333; background-color: white; border: 2px solid #333333; }ANGHAnghami Inc.stock NASDAQ

ANGH
Anghami Inc.
stock NASDAQ