Anghami Inc.
ANGHNASDAQCommunication Services● Active
$3.78
+$0.28(+8.00%)
Market Cap$25699785
P/E Ratio—
52W High$7.05
52W Low$2.25
Anghami Inc.（ANGH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
angh · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$331.30
Feb 17, 2022
-98.9% from here
5-Year Low5Y
$2.25
Dec 22, 2025
+68.0% from low
IPO Priceadj.
$97.00
Aug 21, 2020
-96.1% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ANGH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.33 | $3.79 | $3.33 | $3.78 | $3.78 | 2K | +13.51% |
| Jun 5, 2026 | $3.55 | $3.55 | $3.21 | $3.50 | $3.50 | 2K | -1.41% |
| Jun 4, 2026 | $3.34 | $3.54 | $3.34 | $3.54 | $3.54 | 5K | +5.99% |
| Jun 3, 2026 | $3.24 | $3.70 | $3.24 | $3.60 | $3.60 | 11K | +11.11% |
| Jun 2, 2026 | $3.44 | $3.81 | $3.35 | $3.60 | $3.60 | 8K | +4.65% |
| Jun 1, 2026 | $3.69 | $3.69 | $3.60 | $3.61 | $3.61 | 6K | -2.17% |
| May 29, 2026 | $3.86 | $3.86 | $3.46 | $3.60 | $3.60 | 2K | -6.74% |
| May 28, 2026 | $3.28 | $3.50 | $3.28 | $3.50 | $3.50 | 3K | +6.71% |
| May 27, 2026 | $3.25 | $3.42 | $3.16 | $3.30 | $3.30 | 6K | +1.54% |
| May 26, 2026 | $3.07 | $3.39 | $3.00 | $3.16 | $3.16 | 14K | +2.93% |
| May 22, 2026 | $3.49 | $3.49 | $3.14 | $3.16 | $3.16 | 1K | -9.46% |
| May 21, 2026 | $3.26 | $3.32 | $3.23 | $3.23 | $3.23 | 2K | -0.92% |
| May 20, 2026 | $3.25 | $3.60 | $3.18 | $3.36 | $3.36 | 12K | +3.38% |
| May 19, 2026 | $3.24 | $3.50 | $3.10 | $3.41 | $3.41 | 10K | +5.25% |
| May 18, 2026 | $3.11 | $3.74 | $2.78 | $3.49 | $3.49 | 25K | +12.22% |
| May 15, 2026 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 1K | +0.00% |
| May 14, 2026 | $3.60 | $3.61 | $3.60 | $3.61 | $3.61 | 2K | +0.28% |
| May 13, 2026 | $3.36 | $3.79 | $3.00 | $3.61 | $3.61 | 20K | +7.44% |
| May 12, 2026 | $3.25 | $3.60 | $3.25 | $3.31 | $3.31 | 9K | +1.85% |
| May 11, 2026 | $3.35 | $3.50 | $3.25 | $3.25 | $3.25 | 10K | -2.99% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ANGH
Jan 1 → Dec 31 · 6 years2026+3.0%$3.67 → $3.78
+3.0%
2025-55.1%$8.40 → $3.77
-55.1%
2024-16.9%$9.91 → $8.24
-16.9%
2023-35.0%$16.00 → $10.40
-35.0%
2022-84.3%$101.70 → $16.00
-84.3%
2021+1.8%$99.90 → $101.70
+1.8%
Best Year2026 · +3.0%
Worst Year2022 · -84.3%
Positive Years2 / 6
Avg Annual Return-31.1%
6Y Total Return-96.2%
6Y CAGR~-42.1% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$370.45+0.00%
Mkt Cap $4.48T
Alphabet Inc.
GOOG
$368.08+0.00%
Mkt Cap $4.45T
Meta Platforms, Inc.
META
$593.03+0.00%
Mkt Cap $1.51T
Netflix, Inc.
NFLX
$82.01+0.00%
Mkt Cap $345.3B
T-Mobile US, Inc.
TMUS
$177.71+0.00%
Mkt Cap $192.3B
Verizon Communications Inc.
VZ
$45.07+0.00%
Mkt Cap $188.2B
The Walt Disney Company
DIS
$99.29+0.00%
Mkt Cap $172.4B
AT&T Inc.
T
$22.59+0.00%
Mkt Cap $156.9B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.65+0.00%
Mkt Cap $126.8B
Spotify Technology S.A.
SPOT
$497.51+0.00%
Mkt Cap $102.3BWhat If You Invested in ANGH?
If you invested $1,000 in ANGH at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$39
Total Return-96.1%
CAGR~-41.8% / yr
Profit$-961
Based on Aug 21, 2020 · $97.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Anghami Inc.（ANGH）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.78。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ANGH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ANGH 历史股价FMP 日线复权 OHLCV