Free Trial

Anghami (ANGH) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free ANGH Stock Alerts
$1.10
+0.02 (+1.85%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Anghami Stock Price Performance

5 Day
Performance
-0.90%
1 Month
Performance
+0.92%
3 Month
Performance
+12.77%
6 Month
Performance
+22.01%
Year-To-Date
Performance
+5.77%
1 Year
Performance
-29.94%
Receive ANGH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Anghami and its competitors with MarketBeat's FREE daily newsletter

Ad TradeSmith
The A.I. story nobody is telling you (Read ASAP)
There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...
Click here to see Louis' new video for yourself.

ANGH Stock Chart for Saturday, May, 4, 2024

ANGH Chart by TradingView

Anghami Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$1.08$1.10
+1.85%		$1.11$1.0731,662 shs$0.00
05/02/2024$1.10$1.08
-1.82%		$1.12$1.0533,901 shs$27.83 million
05/01/2024$1.09$1.10
+0.92%		$1.13$1.0759,372 shs$0.00
04/30/2024$1.11$1.09
-1.80%		$1.13$1.0851,030 shs$0.00
04/29/2024$1.13$1.11
-1.77%		$1.15$1.1030,164 shs$0.00
04/26/2024$1.11$1.13
+1.80%		$1.15$1.0926,801 shs$0.00
04/25/2024$1.16$1.11
-4.31%		$1.13$1.03117,004 shs$0.00
04/24/2024$1.19$1.16
-2.52%		$1.19$1.1181,782 shs$0.00
04/23/2024$1.21$1.19
-1.66%		$1.21$1.1548,164 shs$30.67 million
04/22/2024$1.21$1.21$1.23$1.1732,367 shs$0.00
04/19/2024$1.24$1.21
-2.41%		$1.27$1.2144,579 shs$0.00
04/18/2024$1.27$1.24
-2.36%		$1.27$1.2265,159 shs$32.73 million
04/17/2024$1.27$1.27$1.28$1.2339,774 shs$0.00
04/16/2024$1.27$1.27$1.29$1.20264,393 shs$0.00
04/15/2024$1.22$1.27
+4.10%		$1.29$1.18404,419 shs$0.00
04/12/2024$1.26$1.22
-3.17%		$1.24$1.16137,781 shs$0.00
04/11/2024$1.30$1.26
-3.08%		$1.30$1.15278,517 shs$0.00
04/10/2024$1.33$1.30
-2.26%		$1.32$1.12413,271 shs$0.00
04/09/2024$1.12$1.33
+18.75%		$1.44$1.213.67 million shs$34.27 million
04/08/2024$1.16$1.12
-3.45%		$1.20$1.06111,769 shs$0.00
04/05/2024$1.09$1.16
+6.42%		$1.29$1.04343,353 shs$0.00
04/04/2024$1.00$1.09
+9.11%		$1.18$1.00522,877 shs$28.09 million
04/03/2024$1.80$1.00
-44.50%		$1.71$0.931.87 million shs$0.00
04/02/2024$1.95$1.80
-7.69%		$2.27$1.602.26 million shs$0.00
04/01/2024$1.97$1.95
-1.02%		$2.15$1.86314,086 shs$0.00
03/29/2024$1.97$1.97$2.00$1.81320,707 shs$50.77 million
03/28/2024$1.82$1.97
+8.24%		$2.00$1.81320,700 shs$0.00
03/27/2024$2.00$1.82
-9.00%		$2.00$1.75187,098 shs$0.00
03/26/2024$1.75$2.00
+14.29%		$2.04$1.72333,745 shs$0.00
03/25/2024$1.74$1.75
+0.57%		$1.89$1.60458,108 shs$0.00
03/22/2024$1.81$1.74
-3.87%		$2.18$1.641.10 million shs$0.00
03/21/2024$1.59$1.81
+13.84%		$2.20$1.492.94 million shs$0.00
03/20/2024$1.00$1.59
+59.00%		$1.93$1.0011.34 million shs$0.00
03/19/2024$1.18$1.00
-15.25%		$1.19$0.90211,795 shs$25.77 million
03/18/2024$1.11$1.18
+6.40%		$1.21$1.1478,058 shs$0.00
03/15/2024$0.99$1.11
+12.13%		$1.28$0.96318,562 shs$0.00
03/14/2024$0.99$0.99
-0.58%		$1.00$0.947,530 shs$0.00
03/13/2024$0.99$0.99
+0.48%		$1.00$0.947,610 shs$0.00
03/12/2024$0.95$0.99
+4.21%		$1.00$0.9050,101 shs$0.00
03/11/2024$0.96$0.95
-0.99%		$0.99$0.9019,567 shs$0.00
Urgent Nvidia Warning (Ad)

Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.

Click here to access…
03/08/2024$1.04$0.96
-7.73%		$1.01$0.9243,464 shs$0.00
03/07/2024$0.94$1.04
+10.07%		$1.05$0.92122,256 shs$0.00
03/06/2024$0.93$0.94
+1.58%		$0.95$0.927,569 shs$0.00
03/05/2024$0.95$0.93
-1.58%		$0.95$0.924,292 shs$23.97 million
03/04/2024$0.93$0.95
+2.16%		$0.95$0.9112,448 shs$0.00
03/01/2024$0.95$0.93
-2.71%		$0.96$0.9162,035 shs$24.48 million
02/29/2024$0.95$0.95
+0.08%		$0.96$0.956,344 shs$24.61 million
02/28/2024$0.96$0.95
-0.52%		$0.96$0.9511,677 shs$25 million
02/27/2024$0.97$0.96
-1.55%		$0.97$0.9523,777 shs$25 million
02/26/2024$0.97$0.97$0.98$0.963,823 shs$25 million
02/23/2024$0.97$0.98
+0.95%		$0.98$0.968,729 shs$25.25 million
02/22/2024$0.98$0.97
-0.94%		$0.98$0.959,161 shs$24.22 million
02/21/2024$0.94$0.98
+4.26%		$0.98$0.945,010 shs$25 million
02/20/2024$0.97$0.94
-3.09%		$0.99$0.9414,017 shs$24.22 million
02/19/2024$0.97$0.97$0.99$0.952,700 shs$25 million
02/16/2024$0.96$0.98
+2.08%		$0.99$0.952,719 shs$24.74 million
02/15/2024$0.96$0.96
-0.01%		$1.00$0.962,967 shs$24.74 million
02/14/2024$0.98$0.96
-2.03%		$1.00$0.9411,590 shs$25.43 million
02/13/2024$0.99$0.98
-0.71%		$0.98$0.943,377 shs$25.43 million
02/12/2024$0.99$0.99$1.03$0.9910,200 shs$25.43 million
02/09/2024$0.99$0.99
-0.30%		$1.00$0.946,979 shs$24.48 million
02/08/2024$0.95$0.99
+4.21%		$1.00$0.976,558 shs$25.11 million
02/07/2024$0.97$0.95
-2.49%		$1.01$0.9419,694 shs$24.48 million
02/06/2024$0.95$0.97
+2.56%		$1.00$0.957,929 shs$25.14 million
02/05/2024$0.98$0.95
-2.60%		$0.99$0.9512,917 shs$24.48 million

Related Companies:
This page (NASDAQ:ANGH) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Investors Alert: The Next Big Thing in Weight Loss
Behind the Markets
Elon to Transform U.S. Economy?
Porter & Company
Could Your Accounts Be Frozen?
Allegiance Gold
Automatic Income (from home)
Awesomely, LLC
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The asset beating inflation by 4x
Colonial Metals
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace