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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$100.90$100.903,740——
2020-12-30$101.05$101.051,180——
2020-12-29$100.50$100.503,110——
2020-12-28$100.50$100.503,470——
2020-12-24$100.10$100.10840——
2020-12-23$101.26$101.2690——
2020-12-22$100.50$100.50890——
2020-12-21$99.50$99.502,750——
2020-12-18$99.50$99.503,540——
2020-12-17$99.80$99.802,810——
2020-12-16$99.30$99.302,800——
2020-12-15$99.50$99.5030——
2020-12-14$99.00$99.007,480——
2020-12-11$99.50$99.502,250——
2020-12-10$100.00$100.00750——
2020-12-09$99.20$99.2021,060——
2020-12-08$99.10$99.10720——
2020-12-07$99.33$99.3328,180——
2020-12-04$99.60$99.601,000——
2020-12-03$98.90$98.907,080——
2020-12-02$98.86$98.8650——
2020-12-01$98.90$98.90560——
2020-11-30$98.45$98.45690——
2020-11-27$98.25$98.25940——
2020-11-25$98.30$98.3010——
2020-11-24$98.30$98.301,770——
2020-11-23$98.50$98.50500——
2020-11-20$98.50$98.506,810——
2020-11-19$98.10$98.10230——
2020-11-18$98.50$98.500——
2020-11-17$98.50$98.501,740——
2020-11-16$98.40$98.400——
2020-11-13$98.40$98.401,740——
2020-11-12$97.70$97.700——
2020-11-11$97.70$97.700——
2020-11-10$97.70$97.708,890——
2020-11-09$98.20$98.20290——
2020-11-06$98.00$98.00390——
2020-11-05$98.50$98.50280——
2020-11-04$98.10$98.102,260——
2020-11-03$97.70$97.701,440——
2020-11-02$97.70$97.701,450——
2020-10-30$97.80$97.8030——
2020-10-29$97.50$97.5033,980——
2020-10-28$97.70$97.70510——
2020-10-27$98.40$98.4032,410——
2020-10-26$98.40$98.40990——
2020-10-23$97.70$97.70180——
2020-10-22$97.80$97.800——
2020-10-21$97.80$97.8060——
2020-10-20$97.70$97.708,030——
2020-10-19$97.90$97.9010——
2020-10-16$97.90$97.9010——
2020-10-15$97.90$97.90430——
2020-10-14$97.70$97.700——
2020-10-13$97.70$97.7010,630——
2020-10-12$98.00$98.0060——
2020-10-09$98.00$98.0016,530——
2020-10-08$98.00$98.0010,790——
2020-10-07$98.20$98.20120——
2020-10-06$98.00$98.0030——
2020-10-05$98.00$98.00190——
2020-10-02$98.30$98.30180——
2020-10-01$98.60$98.6050,360——
2020-09-30$98.40$98.401,070——
2020-09-29$98.30$98.3032,670——
2020-09-28$98.20$98.20560——
2020-09-25$98.60$98.6070——
2020-09-24$98.60$98.602,160——
2020-09-23$98.00$98.00320——
2020-09-22$98.40$98.40380——
2020-09-21$98.40$98.40830——
2020-09-18$98.10$98.1011,670——
2020-09-17$98.25$98.25800——
2020-09-16$98.00$98.002,410——
2020-09-15$98.30$98.30550——
2020-09-14$98.00$98.00500——
2020-09-11$98.00$98.003,050——
2020-09-10$98.10$98.1059,260——
2020-09-09$98.10$98.101,100——
2020-09-08$98.10$98.109,400——
2020-09-04$98.10$98.103,050——
2020-09-03$97.80$97.8019,340——
2020-09-02$97.80$97.803,130——
2020-09-01$97.80$97.8080——
2020-08-31$97.80$97.8011,710——
2020-08-28$97.50$97.50530——
2020-08-27$98.60$98.6082,220——
2020-08-26$97.60$97.60110——
2020-08-25$97.00$97.0010——
2020-08-24$97.00$97.000——
2020-08-21$97.00$97.0026,650——