Daily trading records

Anghami Historical Stock Prices by Trading Day

Direct answer

Review 53 recent trading days for Anghami.

The verified trading-day record runs from June 1, 2026 through September 28, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Anghami email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Anghami's price trend and period performance.

The chart connects verified session closes from June 1, 2026 through September 28, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+1.33%

From the September 16, 2026 close of $0.0075 to $0.0076 on September 28, 2026.

20-session performance

+1.33%

From the August 13, 2026 close of $0.0075 to $0.0076 on September 28, 2026.

Anghami Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.0076$0.0076$0.0076$0.0076155$0.00 (0.00%)
$0.0083$0.0083$0.0076$0.007614,574$0.00 (0.00%)
$0.0077$0.0083$0.007$0.007630,081-$0.0013 (-14.61%)
$0.0095$0.0096$0.0076$0.008940,807+$0.0012 (+15.58%)
$0.009$0.0117$0.0066$0.007772,864+$0.0002 (+2.67%)
$0.0075$0.0075$0.0075$0.00753,030-$0.0015 (-16.67%)
$0.008$0.009$0.008$0.0093,254-$0.001 (-10.00%)
$0.0101$0.0101$0.01$0.011,100-$0.0032 (-24.24%)
$0.0132$0.0132$0.0132$0.0132400-$0.0001 (-0.75%)
$0.0065$0.014$0.0065$0.013318,645+$0.0035 (+35.71%)
$0.0065$0.0098$0.0065$0.00988,110-$0.0001 (-1.01%)
$0.0066$0.0099$0.0066$0.009910,155+$0.0012 (+13.79%)
$0.008$0.0088$0.0064$0.00873,946-$0.0033 (-27.50%)
$0.0074$0.0148$0.0074$0.012539,136+$0.0046 (+62.16%)
$0.0074$0.0074$0.0074$0.0074100+$0.0016 (+27.59%)
$0.0058$0.0058$0.0058$0.00586,729-$0.0016 (-21.62%)
$0.0074$0.0074$0.0055$0.007414,003$0.00 (0.00%)
$0.0074$0.0074$0.0055$0.007415,986-$0.0001 (-1.33%)
$0.0075$0.0075$0.0075$0.00755,311+$0.0008 (+11.94%)
$0.0068$0.0075$0.0054$0.006726,264-$0.0008 (-10.67%)
$0.0074$0.0075$0.0074$0.007525,002$0.00 (0.00%)
$0.0075$0.0075$0.0075$0.0075100+$0.0007 (+10.29%)
$0.0053$0.0068$0.0052$0.006853,299-$0.0005 (-6.85%)
$0.0057$0.0074$0.0057$0.00732,218-$0.0018 (-19.78%)
$0.0064$0.0091$0.0064$0.00912,697+$0.003 (+49.18%)
$0.0068$0.0069$0.0061$0.0061109,623-$0.0034 (-35.79%)
$0.0096$0.0096$0.0095$0.0095200+$0.0012 (+14.46%)
$0.0083$0.0083$0.0083$0.00831,156$0.00 (0.00%)
$0.0083$0.0083$0.0082$0.00831,426$0.00 (0.00%)
$0.0066$0.0083$0.0058$0.008359,258-$0.0016 (-16.16%)
$0.0099$0.0099$0.0099$0.00991,100+$0.0001 (+1.02%)
$0.0075$0.0098$0.0065$0.009842,774$0.00 (0.00%)
$0.009$0.0109$0.0079$0.009812,038-$0.0001 (-1.01%)
$0.0089$0.0099$0.0089$0.00992,316+$0.0009 (+10.02%)
$0.009$0.009$0.009$0.0094,401-$0.0009 (-9.11%)
$0.0099$0.0099$0.007$0.00992,864$0.00 (0.00%)
$0.0067$0.01$0.0067$0.009930,320-$0.0001 (-1.00%)
$0.0084$0.01$0.0061$0.01220,907-$0.0021 (-17.36%)
$0.0114$0.0121$0.0114$0.012120,247+$0.0007 (+6.14%)
$0.0096$0.0116$0.009$0.011419,582-$0.0007 (-5.79%)
$0.011$0.0122$0.0091$0.012134,133-$0.0004 (-3.20%)
$0.0123$0.0128$0.01$0.012560,939-$0.0033 (-20.89%)
$0.0132$0.0169$0.0107$0.015896,548+$0.0028 (+21.54%)
$0.0091$0.013$0.0091$0.01318,577-$0.0013 (-9.09%)
$0.0143$0.0143$0.0105$0.01436,528$0.00 (0.00%)
$0.0104$0.0165$0.0104$0.014342,751+$0.0019 (+15.32%)
$0.0105$0.0124$0.0105$0.01242,865+$0.0019 (+18.10%)
$0.0111$0.0124$0.0105$0.010516,183+$0.0005 (+5.00%)
$0.0112$0.0158$0.01$0.01124,287-$0.0012 (-10.71%)
$0.0112$0.0126$0.0112$0.011242,218-$0.0028 (-20.00%)
$0.0139$0.0144$0.0139$0.01426,765$0.00 (0.00%)
$0.0123$0.014$0.0104$0.01456,147-$0.0002 (-1.41%)
$0.0104$0.0142$0.0104$0.01421,850No prior close

Verified data

Trading days shown
53
Coverage start
June 1, 2026
Coverage end
September 28, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Anghami company profile.Review Anghami valuation and profitability metrics.

Read the frequently asked questions.

What is Anghami's latest verified closing price?

Anghami closed at $0.0076 on September 28, 2026.

What period does Anghami's price history cover?

The page shows 53 verified sessions from June 1, 2026 through September 28, 2026.

What data is included in Anghami's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Anghami's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Anghami's daily prices?

Daily aggregate prices are provided by Polygon.