Anghami Stock Price History
NASDAQ: ANGHConsumer DiscretionaryTelecommunications EquipmentUSD
3.77+0.24 (+6.80%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ANGH price history at a glance
The price history for Anghami (ANGH) on this page begins on August 17, 2020, when the stock closed at $97.00; it most recently closed at $3.77 on October 5, 2026. The highest price in this record is $331.30, reached on February 14, 2022; the latest close is 98.9% below that peak. Across the 5 complete calendar years in the table, ANGH finished higher in 1 and lower in 4. Its best year was 2021 (+0.8%) and its worst was 2022 (-84.3%).
Over roughly 6 years the share price changed -96.1%, a -41.1% compound annual price return (excluding dividends). In the last 12 months alone, ANGH has gained 26.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $331.30
- Date of high
- Feb 14, 2022
- Low since 2020
- $2.25
- Date of low
- Dec 22, 2025
- 52-week high
- $7.89
- 52-week low
- $2.25
- Last close
- $3.77
ANGH returns
1 week
+1.18%
1 month
+14.94%
3 months
+11.54%
6 months
-5.75%
Year to date
0.00%
1 year
+26.51%
3 years
-54.19%
5 years
-96.26%
ANGH price return, excluding dividends.
ANGH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.77 | -5.75% |
| 2025 | 4.00 | -48.72% |
| 2024 | 7.80 | -25.00% |
| 2023 | 10.40 | -34.80% |
| 2022 | 15.95 | -84.32% |
| 2021 | 101.70 | +0.79% |
| 2020* | 100.90 | +4.02% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
ANGH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.76 | 3.77 | 3.76 | 3.77 | +6.80% | |
| 3.36 | 3.60 | 3.36 | 3.53 | +0.20% | |
| 3.45 | 3.68 | 3.45 | 3.52 | -1.32% | |
| 3.77 | 3.77 | 3.41 | 3.57 | -4.19% | |
| 3.73 | 3.73 | 3.73 | 3.73 | 0.00% | |
| 3.77 | 3.77 | 3.70 | 3.73 | +4.37% | |
| 3.57 | 3.57 | 3.57 | 3.57 | -5.10% | |
| 3.70 | 3.76 | 3.60 | 3.76 | -0.97% | |
| 3.80 | 3.80 | 3.80 | 3.80 | +0.21% | |
| 3.79 | 3.79 | 3.79 | 3.79 | -2.27% | |
| 3.71 | 3.96 | 3.71 | 3.88 | +6.27% | |
| 3.78 | 3.88 | 3.65 | 3.65 | -6.29% | |
| 3.88 | 3.98 | 3.88 | 3.90 | -0.51% | |
| 3.92 | 3.92 | 3.75 | 3.92 | +2.49% | |
| 3.60 | 3.94 | 3.60 | 3.82 | +4.63% | |
| 3.82 | 3.82 | 3.57 | 3.65 | -2.30% | |
| 3.61 | 3.76 | 3.61 | 3.74 | -3.44% | |
| 3.62 | 3.87 | 3.61 | 3.87 | +7.80% | |
| 3.37 | 3.71 | 3.33 | 3.59 | +9.12% | |
| 3.31 | 3.51 | 3.29 | 3.29 | -2.52% | |
| 3.29 | 3.48 | 3.23 | 3.38 | +3.53% | |
| 3.29 | 3.33 | 3.25 | 3.26 | -0.61% | |
| 3.46 | 3.56 | 3.27 | 3.28 | -5.20% | |
| 3.49 | 3.81 | 3.46 | 3.46 | -1.70% | |
| 3.54 | 3.66 | 3.40 | 3.52 | -4.86% | |
| 3.49 | 3.78 | 3.47 | 3.70 | +6.32% | |
| 3.46 | 3.50 | 3.32 | 3.48 | +4.50% | |
| 3.40 | 3.41 | 3.33 | 3.33 | -0.30% | |
| 3.42 | 3.47 | 3.34 | 3.34 | -0.89% | |
| 3.42 | 3.58 | 3.37 | 3.37 | -4.80% | |
| 3.41 | 3.61 | 3.41 | 3.54 | +4.73% | |
| 3.56 | 3.65 | 3.33 | 3.38 | +1.20% | |
| 3.37 | 3.63 | 3.32 | 3.34 | -3.19% | |
| 3.39 | 3.51 | 3.35 | 3.45 | +2.07% | |
| 3.62 | 3.62 | 3.34 | 3.38 | -0.59% | |
| 3.34 | 3.51 | 3.26 | 3.40 | +0.44% | |
| 3.34 | 3.39 | 3.29 | 3.39 | +1.35% | |
| 3.58 | 3.60 | 3.34 | 3.34 | -6.44% | |
| 3.60 | 3.71 | 3.57 | 3.57 | +1.42% | |
| 3.70 | 3.70 | 3.45 | 3.52 | -1.68% | |
| 3.71 | 3.77 | 3.58 | 3.58 | -6.28% | |
| 3.76 | 3.98 | 3.63 | 3.82 | +1.60% | |
| 3.65 | 3.91 | 3.40 | 3.76 | +2.45% | |
| 3.50 | 3.75 | 3.25 | 3.67 | +3.53% | |
| 3.34 | 3.60 | 3.34 | 3.55 | +3.59% | |
| 3.32 | 3.42 | 3.32 | 3.42 | +4.33% | |
| 3.48 | 3.56 | 3.25 | 3.28 | -3.81% | |
| 3.31 | 3.49 | 3.20 | 3.41 | +3.65% | |
| 3.13 | 3.53 | 3.11 | 3.29 | -3.01% | |
| 3.31 | 3.45 | 3.16 | 3.39 | -0.24% | |
| 3.58 | 3.68 | 3.28 | 3.40 | -7.68% | |
| 3.66 | 3.91 | 3.37 | 3.68 | +0.63% | |
| 3.52 | 4.00 | 3.33 | 3.66 | +0.55% | |
| 3.43 | 3.64 | 3.31 | 3.64 | +7.37% | |
| 3.33 | 3.39 | 3.33 | 3.39 | +2.11% | |
| 3.31 | 3.32 | 3.31 | 3.32 | -0.30% | |
| 3.30 | 3.40 | 3.21 | 3.33 | -2.06% | |
| 3.31 | 3.40 | 3.25 | 3.40 | 0.00% | |
| 3.25 | 3.40 | 3.08 | 3.40 | +3.94% | |
| 3.22 | 3.31 | 3.21 | 3.27 | -3.79% | |
| 3.12 | 3.40 | 3.10 | 3.40 | +2.72% | |
| 3.31 | 3.31 | 3.07 | 3.31 | +0.30% | |
| 3.09 | 3.40 | 3.09 | 3.30 | -0.30% | |
| 3.26 | 3.40 | 3.09 | 3.31 | -2.07% | |
| 3.20 | 3.40 | 3.20 | 3.38 | -0.59% | |
| 3.32 | 3.40 | 3.32 | 3.40 | 0.00% | |
| 3.24 | 3.45 | 3.24 | 3.40 | +1.49% | |
| 3.50 | 3.50 | 3.35 | 3.35 | -9.16% | |
| 3.39 | 4.13 | 3.35 | 3.69 | +5.37% | |
| 3.27 | 3.50 | 3.00 | 3.50 | +7.69% | |
| 3.28 | 3.28 | 3.18 | 3.25 | +0.31% | |
| 3.27 | 3.40 | 3.22 | 3.24 | -2.99% | |
| 3.35 | 3.42 | 2.98 | 3.34 | -2.05% | |
| 4.54 | 4.67 | 3.30 | 3.41 | -34.42% | |
| 5.50 | 5.50 | 4.82 | 5.20 | -3.35% | |
| 5.04 | 5.39 | 4.78 | 5.38 | +2.48% | |
| 4.84 | 5.25 | 4.83 | 5.25 | +8.47% | |
| 5.56 | 5.64 | 4.81 | 4.84 | -14.94% | |
| 5.72 | 5.89 | 5.65 | 5.69 | -3.56% | |
| 5.50 | 5.91 | 5.30 | 5.90 | +2.25% | |
| 5.58 | 5.77 | 5.25 | 5.77 | +4.15% | |
| 5.80 | 6.36 | 5.01 | 5.54 | -1.95% | |
| 4.59 | 7.89 | 4.59 | 5.65 | +13.68% | |
| 4.37 | 4.98 | 4.11 | 4.97 | +16.39% | |
| 4.30 | 4.59 | 4.15 | 4.27 | -0.70% | |
| 3.39 | 4.30 | 3.37 | 4.30 | +13.76% | |
| 3.33 | 3.79 | 3.33 | 3.78 | +8.00% | |
| 3.55 | 3.55 | 3.21 | 3.50 | -1.13% | |
| 3.34 | 3.54 | 3.34 | 3.54 | -1.67% | |
| 3.24 | 3.70 | 3.24 | 3.60 | 0.00% | |
| 3.44 | 3.81 | 3.35 | 3.60 | -0.28% | |
| 3.69 | 3.69 | 3.60 | 3.61 | +0.28% | |
| 3.86 | 3.86 | 3.46 | 3.60 | +2.86% | |
| 3.28 | 3.50 | 3.28 | 3.50 | +6.09% | |
| 3.25 | 3.42 | 3.16 | 3.30 | +4.40% | |
| 3.07 | 3.39 | 3.00 | 3.16 | 0.00% | |
| 3.49 | 3.49 | 3.14 | 3.16 | -2.17% | |
| 3.26 | 3.32 | 3.23 | 3.23 | -3.87% | |
| 3.25 | 3.60 | 3.18 | 3.36 | -1.58% | |
| 3.24 | 3.50 | 3.10 | 3.41 | -2.18% | |
| 3.11 | 3.74 | 2.78 | 3.49 | 0.00% | |
| 3.49 | 3.49 | 3.49 | 3.49 | -3.32% | |
| 3.60 | 3.61 | 3.60 | 3.61 | 0.00% | |
| 3.36 | 3.79 | 3.00 | 3.61 | +9.06% | |
| 3.25 | 3.60 | 3.25 | 3.31 | +1.85% | |
| 3.35 | 3.50 | 3.25 | 3.25 | -7.67% | |
| 3.65 | 3.66 | 3.15 | 3.52 | -3.56% | |
| 3.18 | 3.66 | 3.18 | 3.65 | 0.00% | |
| 3.72 | 3.72 | 3.65 | 3.65 | -0.27% | |
| 3.74 | 3.80 | 3.53 | 3.66 | -1.88% | |
| 3.60 | 3.73 | 3.60 | 3.73 | +0.81% | |
| 3.90 | 3.90 | 3.60 | 3.70 | -5.13% | |
| 3.90 | 3.90 | 3.90 | 3.90 | 0.00% | |
| 3.90 | 3.90 | 3.90 | 3.90 | -0.76% | |
| 3.60 | 3.93 | 3.60 | 3.93 | +2.34% | |
| 3.83 | 3.85 | 3.73 | 3.84 | -1.77% | |
| 3.65 | 3.91 | 3.65 | 3.91 | +2.60% | |
| 3.88 | 3.88 | 3.71 | 3.81 | +1.49% | |
| 3.65 | 3.82 | 3.65 | 3.75 | +0.11% | |
| 3.65 | 3.76 | 3.65 | 3.75 | +2.46% | |
| 3.72 | 3.93 | 3.62 | 3.66 | -6.87% | |
| 3.93 | 3.93 | 3.73 | 3.93 | -0.03% | |
| 3.73 | 3.93 | 3.73 | 3.93 | +5.62% | |
| 3.93 | 3.93 | 3.72 | 3.72 | -1.79% | |
| 3.88 | 3.88 | 3.79 | 3.79 | -3.81% | |
| 3.80 | 3.94 | 3.79 | 3.94 | -1.50% | |
| 4.06 | 4.06 | 3.99 | 4.00 | +4.17% | |
| 3.88 | 3.94 | 3.82 | 3.84 | -1.03% | |
| 3.60 | 3.88 | 3.60 | 3.88 | +7.42% | |
| 3.36 | 3.63 | 3.36 | 3.61 | -2.80% | |
| 3.30 | 3.72 | 3.30 | 3.72 | +8.34% | |
| 3.62 | 3.72 | 3.43 | 3.43 | +2.69% | |
| 3.74 | 3.74 | 3.34 | 3.34 | -11.17% | |
| 3.31 | 3.79 | 3.31 | 3.76 | +8.36% | |
| 3.64 | 3.64 | 3.34 | 3.47 | +5.15% | |
| 3.40 | 3.44 | 3.30 | 3.30 | -4.62% | |
| 3.41 | 3.48 | 3.40 | 3.46 | -1.20% | |
| 3.40 | 3.52 | 3.40 | 3.50 | -4.84% | |
| 3.25 | 3.68 | 3.20 | 3.68 | +15.72% | |
| 2.80 | 3.18 | 2.80 | 3.18 | +13.57% | |
| 3.20 | 3.20 | 2.80 | 2.80 | -12.50% | |
| 3.20 | 3.20 | 3.02 | 3.20 | +6.67% | |
| 2.91 | 3.08 | 2.91 | 3.00 | +0.33% | |
| 2.85 | 2.99 | 2.85 | 2.99 | 0.00% | |
| 2.75 | 2.99 | 2.75 | 2.99 | +9.52% | |
| 2.73 | 2.73 | 2.73 | 2.73 | -9.51% | |
| 2.74 | 3.02 | 2.55 | 3.02 | +11.45% | |
| 2.71 | 2.71 | 2.71 | 2.71 | +1.39% | |
| 2.74 | 3.01 | 2.67 | 2.67 | -2.91% | |
| 2.73 | 2.97 | 2.61 | 2.75 | -9.15% | |
| 2.46 | 3.03 | 2.46 | 3.03 | +15.10% | |
| 2.90 | 2.90 | 2.63 | 2.63 | -6.54% | |
| 2.81 | 2.81 | 2.81 | 2.81 | -3.63% | |
| 2.90 | 3.03 | 2.68 | 2.92 | 0.00% | |
| 2.91 | 3.00 | 2.79 | 2.92 | -2.67% | |
| 2.95 | 3.04 | 2.84 | 3.00 | +1.35% | |
| 2.64 | 3.10 | 2.64 | 2.96 | +12.55% | |
| 2.65 | 2.71 | 2.63 | 2.63 | +1.15% | |
| 2.58 | 2.71 | 2.58 | 2.60 | +0.39% | |
| 2.80 | 2.98 | 2.51 | 2.59 | -4.78% | |
| 2.44 | 3.22 | 2.44 | 2.72 | +15.25% | |
| 2.38 | 2.79 | 2.36 | 2.36 | -7.81% | |
| 2.41 | 2.59 | 2.34 | 2.56 | +8.94% | |
| 2.36 | 2.71 | 2.29 | 2.35 | +3.52% | |
| 2.32 | 2.37 | 2.27 | 2.27 | -3.40% | |
| 2.43 | 2.48 | 2.35 | 2.35 | -1.26% | |
| 2.35 | 2.41 | 2.35 | 2.38 | -2.46% | |
| 2.41 | 2.44 | 2.35 | 2.44 | +1.24% | |
| 2.35 | 2.43 | 2.35 | 2.41 | +3.43% | |
| 2.45 | 2.45 | 2.33 | 2.33 | -4.51% | |
| 2.52 | 2.52 | 2.29 | 2.44 | -3.94% | |
| 2.51 | 2.59 | 2.47 | 2.54 | -0.78% | |
| 2.58 | 2.61 | 2.53 | 2.56 | -4.12% | |
| 2.70 | 2.70 | 2.55 | 2.67 | -1.48% | |
| 2.70 | 2.77 | 2.62 | 2.71 | -0.73% | |
| 2.81 | 2.92 | 2.62 | 2.73 | -1.09% | |
| 2.77 | 3.06 | 2.67 | 2.76 | -1.08% | |
| 2.78 | 2.97 | 2.71 | 2.79 | +1.09% | |
| 2.85 | 2.97 | 2.68 | 2.76 | -1.43% | |
| 2.78 | 3.27 | 2.76 | 2.80 | +0.72% | |
| 2.89 | 3.09 | 2.70 | 2.78 | -0.71% | |
| 3.06 | 3.12 | 2.57 | 2.80 | -10.26% | |
| 3.51 | 3.52 | 3.07 | 3.12 | -12.85% | |
| 3.62 | 3.71 | 3.58 | 3.58 | -2.98% | |
| 3.55 | 3.72 | 3.51 | 3.69 | +2.22% | |
| 3.59 | 3.66 | 3.45 | 3.61 | -1.37% | |
| 3.46 | 3.97 | 3.36 | 3.66 | +5.78% | |
| 3.80 | 3.81 | 3.43 | 3.46 | -11.51% | |
| 4.18 | 4.20 | 3.63 | 3.91 | -7.57% | |
| 4.01 | 4.32 | 3.87 | 4.23 | +4.96% | |
| 4.35 | 4.47 | 3.81 | 4.03 | -13.33% | |
| 3.60 | 5.27 | 3.60 | 4.65 | +29.17% | |
| 3.93 | 4.18 | 3.35 | 3.60 | -10.00% | |
| 3.67 | 4.20 | 3.53 | 4.00 | +6.10% | |
| 4.09 | 4.19 | 3.56 | 3.77 | +62.50% | |
| 2.39 | 2.49 | 2.30 | 2.32 | -4.13% | |
| 2.42 | 2.51 | 2.39 | 2.42 | -0.82% | |
| 2.51 | 2.61 | 2.40 | 2.44 | -4.50% | |
| 2.59 | 2.71 | 2.46 | 2.56 | -1.73% | |
| 2.29 | 2.63 | 2.28 | 2.60 | +5.91% | |
| 2.59 | 2.65 | 2.25 | 2.46 | -1.01% | |
| 2.60 | 2.77 | 2.42 | 2.48 | +2.48% | |
| 2.56 | 2.74 | 2.41 | 2.42 | -4.35% | |
| 2.42 | 2.65 | 2.42 | 2.53 | +2.02% | |
| 2.53 | 2.53 | 2.44 | 2.48 | +0.94% | |
| 2.51 | 2.52 | 2.42 | 2.46 | -2.50% | |
| 2.46 | 2.73 | 2.46 | 2.52 | +0.40% | |
| 2.59 | 2.70 | 2.51 | 2.51 | 0.00% | |
| 2.75 | 2.82 | 2.50 | 2.51 | -8.73% | |
| 2.79 | 2.85 | 2.75 | 2.75 | -1.68% | |
| 2.98 | 2.98 | 2.76 | 2.80 | -6.14% | |
| 2.92 | 3.00 | 2.90 | 2.98 | +1.71% | |
| 2.90 | 2.95 | 2.90 | 2.93 | 0.00% | |
| 2.87 | 2.94 | 2.87 | 2.93 | -0.68% | |
| 2.86 | 2.95 | 2.80 | 2.95 | 0.00% | |
| 2.90 | 2.95 | 2.80 | 2.95 | +2.75% | |
| 2.89 | 2.90 | 2.85 | 2.87 | +0.03% | |
| 2.94 | 2.94 | 2.85 | 2.87 | -1.03% | |
| 2.90 | 2.94 | 2.90 | 2.90 | 0.00% | |
| 2.87 | 2.90 | 2.87 | 2.90 | -1.36% | |
| 2.90 | 2.94 | 2.85 | 2.94 | +1.38% | |
| 2.90 | 2.90 | 2.86 | 2.90 | +2.80% | |
| 2.79 | 2.82 | 2.79 | 2.82 | -0.14% | |
| 2.83 | 2.83 | 2.83 | 2.83 | -0.67% | |
| 2.86 | 2.86 | 2.84 | 2.84 | -1.93% | |
| 2.92 | 2.92 | 2.81 | 2.90 | -0.68% | |
| 2.83 | 2.92 | 2.80 | 2.92 | +3.91% | |
| 2.85 | 2.85 | 2.81 | 2.81 | +0.72% | |
| 2.79 | 2.82 | 2.77 | 2.79 | -0.18% | |
| 2.80 | 2.81 | 2.79 | 2.80 | 0.00% | |
| 2.80 | 2.81 | 2.73 | 2.80 | -0.18% | |
| 2.84 | 2.84 | 2.77 | 2.80 | -1.23% | |
| 2.84 | 2.84 | 2.79 | 2.84 | +1.61% | |
| 2.79 | 2.79 | 2.79 | 2.79 | -2.11% | |
| 2.82 | 2.85 | 2.81 | 2.85 | +0.32% | |
| 2.82 | 2.85 | 2.79 | 2.84 | -1.35% | |
| 2.90 | 2.90 | 2.85 | 2.88 | -0.69% | |
| 2.82 | 2.93 | 2.79 | 2.90 | -1.36% | |
| 2.95 | 2.95 | 2.93 | 2.94 | +2.44% | |
| 2.80 | 2.93 | 2.80 | 2.87 | +0.70% | |
| 2.78 | 2.85 | 2.75 | 2.85 | +1.79% | |
| 2.71 | 2.80 | 2.71 | 2.80 | +1.45% | |
| 2.53 | 2.77 | 2.53 | 2.76 | -5.15% | |
| 2.85 | 2.94 | 2.77 | 2.91 | -1.36% | |
| 2.80 | 2.95 | 2.80 | 2.95 | +3.87% | |
| 2.80 | 2.85 | 2.80 | 2.84 | +3.27% | |
| 2.81 | 2.86 | 2.75 | 2.75 | -3.85% | |
| 2.91 | 2.91 | 2.86 | 2.86 | +0.18% | |
| 2.85 | 2.87 | 2.75 | 2.86 | -2.23% | |
| 2.88 | 2.93 | 2.75 | 2.92 | +1.39% | |
| 2.94 | 2.95 | 2.80 | 2.88 | -3.36% | |
| 3.00 | 3.00 | 2.91 | 2.98 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ANGH chart for longer ranges.