Anghami Inc. (ANGH) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +7.9%
- 3M
- -1.4%
- YTD
- -14.8%
- 1Y
- -29.0%
- 3Y
- -33.7%
- 5Y
- -49.1%
Loading 10-year price history...
ANGH Historical Performance
ANGH Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +4.0%
- 2021 annual price return
- +0.5%
- 2022 annual price return
- -84.3%
- 2023 annual price return
- -37.0%
- 2024 annual price return
- -23.7%
- 2025 annual price return
- -52.9%
- 2026 annual price return
- -25.0%
ANGH Stock Price Trajectory (2020–2026)
As of June 28, 2026, Anghami Inc. (ANGH) trades at $3.41, representing a -29.0% return over the past year. The stock has delivered a -94.6% total return over five years (-49.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $331.30 on February 17, 2022. From this peak, ANGH has corrected -99.0%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers SPOT (-40.7% 1Y), IHRT (+157.1% 1Y), and AAPL (+41.2% 1Y), ANGH has underperformed the peer group average. Compare ANGH vs SPOT →
ANGH Historical Price Data · from 2020
Rows 1–50 of 1,469| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 4.54 | 4.67 | 3.30 | 3.41 | 1K | -34.42% |
| 2026-06-25 | 5.50 | 5.50 | 4.82 | 5.20 | 44K | -3.35% |
| 2026-06-24 | 4.78 | 5.40 | 4.78 | 5.38 | 13K | +2.48% |
| 2026-06-23 | 4.84 | 5.25 | 4.83 | 5.25 | 16K | +8.47% |
| 2026-06-22 | 5.56 | 5.64 | 4.81 | 4.84 | 23K | -14.94% |
| 2026-06-18 | 5.71 | 5.89 | 5.65 | 5.69 | 6K | -3.56% |
| 2026-06-17 | 5.50 | 5.91 | 5.30 | 5.90 | 7K | +2.25% |
| 2026-06-16 | 5.58 | 5.77 | 5.25 | 5.77 | 5K | +4.15% |
| 2026-06-15 | 5.80 | 6.36 | 5.01 | 5.54 | 48K | +0.36% |
| 2026-06-12 | 4.59 | 7.89 | 4.59 | 5.52 | 267K | +11.07% |
| 2026-06-11 | 4.37 | 4.98 | 4.14 | 4.97 | 11K | +16.39% |
| 2026-06-10 | 4.30 | 4.59 | 4.27 | 4.27 | 25K | -0.70% |
| 2026-06-09 | 3.39 | 4.30 | 3.37 | 4.30 | 19K | +13.76% |
| 2026-06-08 | 3.33 | 3.79 | 3.33 | 3.78 | 2K | +8.00% |
| 2026-06-05 | 3.55 | 3.55 | 3.21 | 3.50 | 2K | -1.13% |
| 2026-06-04 | 3.34 | 3.54 | 3.33 | 3.54 | 5K | +3.51% |
| 2026-06-03 | 3.49 | 3.77 | 3.40 | 3.42 | 11K | -5.00% |
| 2026-06-02 | 3.60 | 3.81 | 3.35 | 3.60 | 8K | -0.28% |
| 2026-06-01 | 3.69 | 3.69 | 3.60 | 3.61 | 6K | +0.28% |
| 2026-05-29 | 3.86 | 3.86 | 3.24 | 3.60 | 2K | +2.85% |
| 2026-05-28 | 3.28 | 3.50 | 3.28 | 3.50 | 3K | +6.08% |
| 2026-05-27 | 3.22 | 3.43 | 3.19 | 3.30 | 5K | +4.41% |
| 2026-05-26 | 3.07 | 3.39 | 3.00 | 3.16 | 12K | 0.00% |
| 2026-05-22 | 3.49 | 3.49 | 3.14 | 3.16 | 710 | -2.17% |
| 2026-05-21 | 3.31 | 3.32 | 3.23 | 3.23 | 2K | -8.50% |
| 2026-05-20 | 3.39 | 3.53 | 3.19 | 3.53 | 12K | +3.39% |
| 2026-05-19 | 3.24 | 3.50 | 3.10 | 3.41 | 10K | -2.18% |
| 2026-05-18 | 3.47 | 3.50 | 2.80 | 3.49 | 25K | 0.00% |
| 2026-05-15 | 3.49 | 3.49 | 3.49 | 3.49 | 747 | -3.32% |
| 2026-05-14 | 3.60 | 3.61 | 3.38 | 3.61 | 2K | 0.00% |
| 2026-05-13 | 3.36 | 3.79 | 3.00 | 3.61 | 20K | +11.08% |
| 2026-05-12 | 3.25 | 3.55 | 3.25 | 3.25 | 9K | 0.00% |
| 2026-05-11 | 3.26 | 3.49 | 3.25 | 3.25 | 10K | -7.67% |
| 2026-05-08 | 3.59 | 3.59 | 3.17 | 3.52 | 27K | -3.56% |
| 2026-05-07 | 3.18 | 3.76 | 3.18 | 3.65 | 2K | 0.00% |
| 2026-05-06 | 3.72 | 3.72 | 3.44 | 3.65 | 1K | -0.27% |
| 2026-05-05 | 3.66 | 3.80 | 3.65 | 3.66 | 5K | -0.27% |
| 2026-05-04 | 3.60 | 3.73 | 3.60 | 3.67 | 2K | -0.81% |
| 2026-05-01 | 3.90 | 3.90 | 3.60 | 3.70 | 2K | +1.37% |
| 2026-04-30 | 3.91 | 3.91 | 3.60 | 3.65 | 0 | -6.41% |
| 2026-04-29 | 3.90 | 3.90 | 3.90 | 3.90 | 713 | -0.76% |
| 2026-04-28 | 3.60 | 3.93 | 3.60 | 3.93 | 6K | +5.65% |
| 2026-04-27 | 3.83 | 3.85 | 3.61 | 3.72 | 2K | -4.83% |
| 2026-04-24 | 3.65 | 3.91 | 3.65 | 3.91 | 1K | +7.10% |
| 2026-04-23 | 3.87 | 3.87 | 3.60 | 3.65 | 1K | -2.77% |
| 2026-04-22 | 3.65 | 3.82 | 3.65 | 3.75 | 3K | +0.10% |
| 2026-04-21 | 3.65 | 3.76 | 3.65 | 3.75 | 941 | +2.46% |
| 2026-04-20 | 3.72 | 3.93 | 3.62 | 3.66 | 5K | -6.87% |
| 2026-04-17 | 3.93 | 3.93 | 3.73 | 3.93 | 1K | -0.03% |
| 2026-04-16 | 3.73 | 3.93 | 3.73 | 3.93 | 911 | +5.62% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ANGH — Frequently Asked Questions
Quick answers to the most common questions about buying ANGH stock.
How has ANGH stock performed recently?
ANGH declined -29.0% over the past year, below its 5-year annualized CAGR of -49.1%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is ANGH's all-time high price?
Anghami Inc. reached $331.30 on 2022-02-17. The 52-week high is $7.89. Current 1-year return of -29.0% places the stock further from historical peaks.
Where can I download ANGH historical price data?
This page provides ANGH daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.