NASDAQ:ANGH | Historical Stock Price | Anghami Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-08-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.21$5.43$13.32$32.68$80.17$196.672020-08-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$3.61560
2026-09-03———$3.65225
2026-08-31———$3.4832
2026-08-28———$3.602,689
2026-08-27$3.54$3.5496,500$3.4620,073
2026-08-26$3.38$3.388,600$3.4095
2026-08-25$3.34$3.3411,900$3.381,206
2026-08-24$3.45$3.4515,900$3.4076
2026-08-21$3.38$3.38117,400$3.487,948
2026-08-20$3.40$3.403,200——
2026-08-19$3.39$3.396,900——
2026-08-18$3.34$3.347,600$3.58763
2026-08-17$3.57$3.571,900——
2026-08-14$3.52$3.5226,800$3.7026
2026-08-13$3.58$3.5892,800$3.47213
2026-08-12$3.82$3.8211,600$3.8077
2026-08-11$3.76$3.7681,400$3.55552
2026-08-10$3.67$3.6745,700$3.47586
2026-08-07$3.55$3.558,000$3.42202
2026-08-06$3.42$3.421,400——
2026-08-05$3.28$3.2875,400$3.391,106
2026-08-04$3.41$3.4126,400$3.47610
2026-08-03$3.29$3.2968,000$3.171,201
2026-07-31$3.39$3.399,700——
2026-07-30$3.40$3.4024,400$3.6070
2026-07-29$3.68$3.6860,400$3.611,870
2026-07-28$3.66$3.66117,200$3.601,200
2026-07-27$3.64$3.6419,700$3.227
2026-07-24$3.39$3.39600——
2026-07-23$3.32$3.32500$3.267
2026-07-22$3.33$3.3347,600$3.361,881
2026-07-21$3.40$3.4060,500$3.203,161
2026-07-20$3.40$3.4013,900$3.3018
2026-07-17$3.27$3.274,600——
2026-07-16$3.40$3.4028,900——
2026-07-15$3.31$3.317,800——
2026-07-14$3.30$3.3059,000——
2026-07-13$3.31$3.31169,600——
2026-07-10$3.38$3.384,800——
2026-07-09$3.40$3.401,300——
2026-07-08$3.40$3.403,900——
2026-07-07$3.35$3.351,800——
2026-07-06$3.69$3.69157,000——
2026-07-02$3.50$3.5040,400——
2026-07-01$3.25$3.2512,600——
2026-06-30$3.24$3.2474,500——
2026-06-29$3.34$3.3437,800——
2026-06-26$3.41$3.41150,200——
2026-06-25$5.20$5.2043,800——
2026-06-24$5.38$5.3813,000——
2026-06-23$5.25$5.2516,300——
2026-06-22$4.84$4.8423,600——
2026-06-18$5.69$5.696,200——
2026-06-17$5.90$5.907,300——
2026-06-16$5.77$5.775,000——
2026-06-15$5.54$5.5448,100——
2026-06-12$5.65$5.65276,600——
2026-06-11$4.97$4.9711,000——
2026-06-10$4.27$4.2725,100——
2026-06-09$4.30$4.3019,000——
2026-06-08$3.78$3.785,300——
2026-06-05$3.50$3.502,400——
2026-06-04$3.54$3.544,900——
2026-06-03$3.60$3.6011,100——
2026-06-02$3.60$3.607,900——
2026-06-01$3.61$3.616,100——
2026-05-29$3.60$3.602,100——
2026-05-28$3.50$3.503,200——
2026-05-27$3.30$3.305,500——
2026-05-26$3.16$3.1612,100——
2026-05-22$3.16$3.16700——
2026-05-21$3.23$3.231,700——
2026-05-20$3.36$3.3612,100——
2026-05-19$3.41$3.419,700——
2026-05-18$3.49$3.4925,000——
2026-05-15$3.49$3.49800——
2026-05-14$3.61$3.611,900——
2026-05-13$3.61$3.6119,900——
2026-05-12$3.31$3.319,200——
2026-05-11$3.25$3.2510,100——
2026-05-08$3.52$3.5226,600——
2026-05-07$3.65$3.652,000——
2026-05-06$3.65$3.651,200——
2026-05-05$3.66$3.665,100——
2026-05-04$3.73$3.731,900——
2026-05-01$3.70$3.702,500——
2026-04-30$3.90$3.900——
2026-04-29$3.90$3.90700——
2026-04-28$3.93$3.935,500——
2026-04-27$3.84$3.842,000——
2026-04-24$3.91$3.911,400——
2026-04-23$3.81$3.811,100——
2026-04-22$3.75$3.752,600——
2026-04-21$3.75$3.751,000——
2026-04-20$3.66$3.664,800——
2026-04-17$3.93$3.931,200——
2026-04-16$3.93$3.93900——
2026-04-15$3.72$3.722,300——
2026-04-14$3.79$3.791,200——
2026-04-13$3.94$3.942,700——
2026-04-10$4.00$4.003,700——
2026-04-09$3.84$3.843,700——
2026-04-08$3.88$3.886,500——
2026-04-07$3.61$3.611,300——
2026-04-06$3.72$3.721,000——
2026-04-02$3.43$3.43900——
2026-04-01$3.34$3.34700——
2026-03-31$3.76$3.766,300——
2026-03-30$3.47$3.471,600——
2026-03-27$3.30$3.303,700——
2026-03-26$3.46$3.4611,400——
2026-03-25$3.50$3.501,000——
2026-03-24$3.68$3.685,400——
2026-03-23$3.18$3.181,500——
2026-03-20$2.80$2.805,500——
2026-03-19$3.20$3.208,200——
2026-03-18$3.00$3.008,800——
2026-03-17$2.99$2.991,400——
2026-03-16$2.99$2.991,200——
2026-03-13$2.73$2.73900——
2026-03-12$3.02$3.027,100——
2026-03-11$2.71$2.711,000——
2026-03-10$2.67$2.676,400——
2026-03-09$2.75$2.753,200——
2026-03-06$3.03$3.034,900——
2026-03-05$2.63$2.631,400——
2026-03-04$2.81$2.81800——
2026-03-03$2.92$2.925,300——
2026-03-02$2.92$2.923,100——
2026-02-27$3.00$3.006,600——
2026-02-26$2.96$2.964,300——
2026-02-25$2.63$2.639,100——
2026-02-24$2.60$2.601,100——
2026-02-23$2.59$2.5910,700——
2026-02-20$2.72$2.7244,500——
2026-02-19$2.36$2.3630,200——
2026-02-18$2.56$2.565,000——
2026-02-17$2.35$2.3521,100——
2026-02-13$2.27$2.278,500——
2026-02-12$2.35$2.352,800——
2026-02-11$2.38$2.385,500——
2026-02-10$2.44$2.448,300——
2026-02-09$2.41$2.4110,100——
2026-02-06$2.33$2.338,200——
2026-02-05$2.44$2.4415,000——
2026-02-04$2.54$2.546,200——
2026-02-03$2.56$2.565,900——
2026-02-02$2.67$2.6714,700——
2026-01-30$2.71$2.716,900——
2026-01-29$2.73$2.7324,000——
2026-01-28$2.76$2.769,000——
2026-01-27$2.79$2.7918,200——
2026-01-26$2.76$2.7613,500——
2026-01-23$2.80$2.8040,000——
2026-01-22$2.78$2.7886,300——
2026-01-21$2.80$2.8063,300——
2026-01-20$3.12$3.1235,300——
2026-01-16$3.58$3.5812,400——
2026-01-15$3.69$3.6913,700——
2026-01-14$3.61$3.6124,200——
2026-01-13$3.66$3.66100,400——
2026-01-12$3.46$3.4650,000——
2026-01-09$3.91$3.9139,100——
2026-01-08$4.23$4.2396,000——
2026-01-07$4.03$4.03149,600——
2026-01-06$4.65$4.651,450,700——
2026-01-05$3.60$3.60448,200——
2026-01-02$4.00$4.001,562,700——