MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ANGH — Anghami Inc. Ordinary Shares
NasdaqAnghami Inc. Ordinary Shares
$3.73
+0.16(+4.36%)
- O
- 3.77
- H
- 3.77
- L
- 3.70
- V
- 1.23K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.73
Period Return-36.31%
Period High$7.89
Period Low$2.25
Avg Daily Volume164.5K
Total Trading Days365
ANGH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.77 | $3.77 | $3.70 | $3.73 | +$0.16 | +4.36% | 1,234 | $3.74 | $3.70 $3.77 |
| Oct 1, 2026 | $3.57 | $3.57 | $3.57 | $3.57 | $-0.19 | -5.09% | 1,204 | $3.58 | $3.57 $3.57 |
| Sep 30, 2026 | $3.70 | $3.76 | $3.60 | $3.76 | $-0.04 | -0.99% | 3,414 | $3.69 | $3.60 $3.76 |
| Sep 29, 2026 | $3.80 | $3.80 | $3.80 | $3.80 | +$0.01 | +0.23% | 538 | $3.66 | $3.80 $3.80 |
| Sep 28, 2026 | $3.79 | $3.79 | $3.79 | $3.79 | $-0.09 | -2.28% | 408 | $3.73 | $3.79 $3.79 |
| Sep 25, 2026 | $3.71 | $3.96 | $3.71 | $3.88 | +$0.23 | +6.28% | 1,393 | $3.79 | $3.71 $3.96 |
| Sep 24, 2026 | $3.78 | $3.88 | $3.65 | $3.65 | $-0.24 | -6.28% | 636 | $3.75 | $3.65 $3.88 |
| Sep 23, 2026 | $3.88 | $3.98 | $3.88 | $3.89 | $-0.02 | -0.52% | 1,605 | $3.89 | $3.88 $3.98 |
| Sep 22, 2026 | $3.91 | $3.91 | $3.75 | $3.91 | +$0.09 | +2.48% | 4,062 | $3.77 | $3.75 $3.91 |
| Sep 21, 2026 | $3.60 | $3.94 | $3.60 | $3.82 | +$0.17 | +4.62% | 68,635 | $3.76 | $3.60 $3.94 |
| Sep 18, 2026 | $3.82 | $3.82 | $3.57 | $3.65 | $-0.09 | -2.30% | 4,712 | $3.64 | $3.57 $3.82 |
| Sep 17, 2026 | $3.61 | $3.76 | $3.61 | $3.74 | $-0.13 | -3.44% | 3,656 | $3.66 | $3.61 $3.76 |
| Sep 16, 2026 | $3.62 | $3.87 | $3.61 | $3.87 | +$0.28 | +7.80% | 6,578 | $3.75 | $3.61 $3.87 |
| Sep 15, 2026 | $3.37 | $3.71 | $3.33 | $3.59 | +$0.30 | +9.12% | 16,666 | $3.48 | $3.33 $3.71 |
| Sep 14, 2026 | $3.31 | $3.51 | $3.29 | $3.29 | $-0.09 | -2.52% | 17,005 | $3.40 | $3.29 $3.51 |
| Sep 11, 2026 | $3.29 | $3.47 | $3.23 | $3.38 | +$0.12 | +3.53% | 6,071 | $3.30 | $3.23 $3.47 |
| Sep 10, 2026 | $3.29 | $3.33 | $3.25 | $3.26 | $-0.02 | -0.61% | 8,267 | $3.28 | $3.25 $3.33 |
| Sep 9, 2026 | $3.46 | $3.56 | $3.27 | $3.28 | $-0.18 | -5.20% | 22,765 | $3.43 | $3.27 $3.56 |
| Sep 8, 2026 | $3.49 | $3.81 | $3.46 | $3.46 | $-0.06 | -1.70% | 61,622 | $3.56 | $3.46 $3.81 |
| Sep 4, 2026 | $3.54 | $3.66 | $3.40 | $3.52 | $-0.18 | -4.86% | 145,922 | $3.54 | $3.40 $3.66 |
| Sep 3, 2026 | $3.49 | $3.78 | $3.47 | $3.70 | +$0.22 | +6.32% | 85,658 | $3.59 | $3.47 $3.78 |
| Sep 2, 2026 | $3.46 | $3.50 | $3.32 | $3.48 | +$0.15 | +4.50% | 2,310 | $3.48 | $3.32 $3.50 |
| Sep 1, 2026 | $3.40 | $3.41 | $3.33 | $3.33 | $-0.01 | -0.30% | 2,340 | $3.37 | $3.33 $3.41 |
| Aug 31, 2026 | $3.42 | $3.47 | $3.34 | $3.34 | $-0.03 | -0.89% | 3,299 | $3.41 | $3.34 $3.47 |
| Aug 28, 2026 | $3.42 | $3.58 | $3.37 | $3.37 | $-0.17 | -4.80% | 66,903 | $3.52 | $3.37 $3.58 |
| Aug 27, 2026 | $3.41 | $3.61 | $3.41 | $3.54 | +$0.16 | +4.73% | 96,596 | $3.56 | $3.41 $3.61 |
| Aug 26, 2026 | $3.56 | $3.65 | $3.33 | $3.38 | +$0.04 | +1.20% | 8,632 | $3.40 | $3.33 $3.65 |
| Aug 25, 2026 | $3.37 | $3.63 | $3.32 | $3.34 | $-0.11 | -3.19% | 11,898 | $3.42 | $3.32 $3.63 |
| Aug 24, 2026 | $3.39 | $3.51 | $3.35 | $3.45 | +$0.07 | +2.07% | 15,851 | $3.44 | $3.35 $3.51 |
| Aug 21, 2026 | $3.62 | $3.62 | $3.34 | $3.38 | $-0.02 | -0.59% | 117,361 | $3.44 | $3.34 $3.62 |