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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$101.70$101.702,100——
2021-12-30$101.65$101.65250——
2021-12-29$101.90$101.9020——
2021-12-28$101.60$101.60340——
2021-12-27$101.60$101.6011,120——
2021-12-23$101.60$101.601,490——
2021-12-22$101.70$101.70650——
2021-12-21$101.50$101.503,860——
2021-12-20$101.90$101.90760——
2021-12-17$101.80$101.805,140——
2021-12-16$101.45$101.451,660——
2021-12-15$101.40$101.40260——
2021-12-14$101.30$101.303,280——
2021-12-13$101.35$101.3516,500——
2021-12-10$101.40$101.4026,920——
2021-12-09$101.40$101.4010,010——
2021-12-08$101.40$101.40230——
2021-12-07$101.40$101.405,140——
2021-12-06$101.30$101.301,690——
2021-12-03$101.20$101.20780——
2021-12-02$101.23$101.23520——
2021-12-01$101.20$101.202,620——
2021-11-30$101.30$101.306,170——
2021-11-29$101.30$101.301,670——
2021-11-26$101.20$101.2080——
2021-11-24$101.30$101.301,430——
2021-11-23$101.30$101.303,700——
2021-11-22$101.20$101.20100——
2021-11-19$101.30$101.304,500——
2021-11-18$101.40$101.40650——
2021-11-17$101.31$101.31220——
2021-11-16$101.30$101.30730——
2021-11-15$101.40$101.40140——
2021-11-12$101.30$101.3060——
2021-11-11$101.30$101.30310——
2021-11-10$101.40$101.40860——
2021-11-09$101.40$101.401,800——
2021-11-08$101.20$101.201,050——
2021-11-05$101.10$101.1010,150——
2021-11-04$101.40$101.4025,130——
2021-11-03$101.30$101.3010,360——
2021-11-02$101.10$101.10390——
2021-11-01$101.15$101.151,130——
2021-10-29$100.90$100.907,330——
2021-10-28$100.90$100.901,430——
2021-10-27$100.90$100.902,740——
2021-10-26$100.88$100.88960——
2021-10-25$100.90$100.901,130——
2021-10-22$100.90$100.90220——
2021-10-21$100.90$100.90130——
2021-10-20$100.90$100.901,880——
2021-10-19$101.18$101.181,570——
2021-10-18$100.90$100.902,200——
2021-10-15$100.90$100.90860——
2021-10-14$100.80$100.800——
2021-10-13$100.80$100.8032,540——
2021-10-12$100.80$100.80760——
2021-10-11$100.75$100.75120——
2021-10-08$100.95$100.9540——
2021-10-07$100.90$100.9080——
2021-10-06$100.90$100.90130——
2021-10-05$100.80$100.8080——
2021-10-04$100.80$100.80640——
2021-10-01$100.60$100.60300——
2021-09-30$100.70$100.70410——
2021-09-29$100.65$100.65260——
2021-09-28$100.72$100.72510——
2021-09-27$100.90$100.9070——
2021-09-24$100.60$100.60540——
2021-09-23$100.70$100.70660——
2021-09-22$100.70$100.70590——
2021-09-21$100.70$100.70960——
2021-09-20$100.60$100.60120——
2021-09-17$100.60$100.6070——
2021-09-16$100.70$100.702,040——
2021-09-15$100.40$100.404,710——
2021-09-14$100.59$100.59230——
2021-09-13$100.50$100.50260——
2021-09-10$100.50$100.502,200——
2021-09-09$100.40$100.401,130——
2021-09-08$100.30$100.302,830——
2021-09-07$100.26$100.261,910——
2021-09-03$100.30$100.30520——
2021-09-02$100.30$100.302,420——
2021-09-01$100.30$100.30170——
2021-08-31$100.40$100.401,850——
2021-08-30$100.10$100.103,120——
2021-08-27$100.20$100.203,090——
2021-08-26$100.10$100.101,600——
2021-08-25$100.00$100.002,980——
2021-08-24$99.80$99.80170——
2021-08-23$100.00$100.001,360——
2021-08-20$99.90$99.9022,440——
2021-08-19$100.00$100.001,730——
2021-08-18$99.80$99.8033,210——
2021-08-17$99.95$99.95620——
2021-08-16$99.90$99.90930——
2021-08-13$100.00$100.00390——
2021-08-12$99.90$99.905,960——
2021-08-11$99.90$99.901,990——
2021-08-10$99.90$99.904,100——
2021-08-09$100.00$100.002,260——
2021-08-06$99.50$99.5026,240——
2021-08-05$99.80$99.802,750——
2021-08-04$99.50$99.502,270——
2021-08-03$99.60$99.603,500——
2021-08-02$99.60$99.6020,370——
2021-07-30$99.50$99.501,260——
2021-07-29$99.60$99.608,480——
2021-07-28$99.80$99.801,470——
2021-07-27$99.71$99.71650——
2021-07-26$99.80$99.802,090——
2021-07-23$99.70$99.70230——
2021-07-22$99.70$99.701,390——
2021-07-21$99.70$99.701,830——
2021-07-20$99.70$99.701,110——
2021-07-19$99.70$99.70130——
2021-07-16$99.70$99.70980——
2021-07-15$99.60$99.603,080——
2021-07-14$99.60$99.60690——
2021-07-13$99.60$99.602,170——
2021-07-12$99.70$99.701,410——
2021-07-09$99.60$99.601,580——
2021-07-08$99.60$99.602,770——
2021-07-07$99.60$99.60570——
2021-07-06$99.60$99.602,390——
2021-07-02$99.70$99.702,120——
2021-07-01$99.60$99.603,210——
2021-06-30$99.90$99.905,760——
2021-06-29$99.80$99.80990——
2021-06-28$99.80$99.80700——
2021-06-25$99.80$99.80510——
2021-06-24$99.60$99.60730——
2021-06-23$99.75$99.75240——
2021-06-22$99.60$99.6010,910——
2021-06-21$99.70$99.704,150——
2021-06-18$99.70$99.70880——
2021-06-17$99.70$99.7034,160——
2021-06-16$99.80$99.80570——
2021-06-15$99.70$99.706,430——
2021-06-14$99.95$99.951,080——
2021-06-11$99.90$99.903,060——
2021-06-10$99.90$99.9014,800——
2021-06-09$99.90$99.9010,320——
2021-06-08$100.00$100.0018,760——
2021-06-07$99.90$99.9018,340——
2021-06-04$99.80$99.806,540——
2021-06-03$99.80$99.801,510——
2021-06-02$99.60$99.601,980——
2021-06-01$99.60$99.60830——
2021-05-28$99.80$99.806,710——
2021-05-27$99.80$99.805,070——
2021-05-26$99.50$99.5019,080——
2021-05-25$99.20$99.201,050——
2021-05-24$99.00$99.001,230——
2021-05-21$99.00$99.0013,370——
2021-05-20$99.20$99.2080——
2021-05-19$99.10$99.10790——
2021-05-18$99.20$99.20980——
2021-05-17$99.50$99.502,000——
2021-05-14$99.25$99.25560——
2021-05-13$99.27$99.27420——
2021-05-12$99.20$99.20420——
2021-05-11$99.20$99.20780——
2021-05-10$99.30$99.30540——
2021-05-07$99.20$99.20290——
2021-05-06$99.30$99.30130——
2021-05-05$99.39$99.392,700——
2021-05-04$99.25$99.25380——
2021-05-03$99.30$99.302,420——
2021-04-30$99.50$99.500——
2021-04-29$99.50$99.5040,290——
2021-04-28$99.10$99.101,090——
2021-04-27$99.10$99.10690——
2021-04-26$99.10$99.10360——
2021-04-23$99.50$99.50850——
2021-04-22$99.00$99.001,420——
2021-04-21$99.00$99.002,180——
2021-04-20$99.80$99.80810——
2021-04-19$99.10$99.10530——
2021-04-16$99.10$99.103,050——
2021-04-15$99.10$99.1017,370——
2021-04-14$99.20$99.20600——
2021-04-13$99.60$99.60880——
2021-04-12$99.50$99.50720——
2021-04-09$99.40$99.403,780——
2021-04-08$99.50$99.501,000——
2021-04-07$99.50$99.501,760——
2021-04-06$99.10$99.104,570——
2021-04-05$99.50$99.50790——
2021-04-01$99.00$99.006,430——
2021-03-31$99.02$99.023,990——
2021-03-30$99.50$99.508,160——
2021-03-29$99.60$99.606,360——
2021-03-26$99.30$99.303,670——
2021-03-25$98.90$98.902,060——
2021-03-24$99.20$99.202,690——
2021-03-23$99.00$99.005,590——
2021-03-22$99.30$99.302,640——
2021-03-19$99.40$99.403,650——
2021-03-18$99.60$99.6041,630——
2021-03-17$99.50$99.5022,810——
2021-03-16$99.80$99.805,980——
2021-03-15$99.60$99.6014,850——
2021-03-12$99.90$99.902,670——
2021-03-11$99.70$99.702,140——
2021-03-10$100.30$100.301,010——
2021-03-09$100.00$100.008,010——
2021-03-08$100.20$100.2016,960——
2021-03-05$100.30$100.3017,210——
2021-03-04$100.20$100.2089,500——
2021-03-03$99.70$99.70149,150——
2021-03-02$101.50$101.503,260——
2021-03-01$102.00$102.001,890——
2021-02-26$101.50$101.502,090——
2021-02-25$102.00$102.0011,160——
2021-02-24$103.20$103.202,290——
2021-02-23$102.50$102.5039,340——
2021-02-22$104.30$104.302,060——
2021-02-19$102.70$102.701,090——
2021-02-18$104.00$104.002,830——
2021-02-17$102.50$102.5036,370——
2021-02-16$102.30$102.301,520——
2021-02-12$102.50$102.5012,870——
2021-02-11$102.00$102.0011,080——
2021-02-10$102.50$102.50280——
2021-02-09$102.40$102.401,610——
2021-02-08$102.20$102.2011,090——
2021-02-05$103.00$103.0019,770——
2021-02-04$103.10$103.1011,540——
2021-02-03$102.80$102.806,470——
2021-02-02$101.30$101.301,000——
2021-02-01$100.80$100.80450——
2021-01-29$100.20$100.202,190——
2021-01-28$100.30$100.302,660——
2021-01-27$99.70$99.7010,570——
2021-01-26$100.80$100.8017,110——
2021-01-25$101.00$101.003,950——
2021-01-22$102.40$102.40250——
2021-01-21$102.50$102.504,650——
2021-01-20$102.30$102.304,480——
2021-01-19$104.10$104.107,710——
2021-01-15$102.50$102.50360——
2021-01-14$101.50$101.501,700——
2021-01-13$102.00$102.009,270——
2021-01-12$101.80$101.807,170——
2021-01-11$101.00$101.001,170——
2021-01-08$101.40$101.402,670——
2021-01-07$101.40$101.40170——
2021-01-06$100.39$100.39110——
2021-01-05$100.60$100.60600——
2021-01-04$101.20$101.20180——