Anghami Inc. (ANGH) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
ANGH Historical Performance
Short-Term Returns
ANGH Stock Price Trajectory (2020–2026)
As of May 8, 2026, Anghami Inc. (ANGH) trades at $3.65, representing a -28.4% return over the past year. The stock has delivered a -96.3% total return over five years (-48.3% 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 -98.9%, currently trading 16% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers SPOT (-35.0% 1Y), IHRT (+415.5% 1Y), and AAPL (+46.5% 1Y), ANGH has underperformed the peer group average. Compare ANGH vs SPOT →
ANGH Historical Price Data (2025–2026)
Showing 30 of 1,435 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 3.93 | 3.93 | 3.72 | 3.72 | 2K | -1.79% |
| 2026-04-14 | 3.88 | 3.88 | 3.76 | 3.79 | 1K | -3.81% |
| 2026-04-13 | 3.93 | 3.94 | 3.80 | 3.94 | 3K | -1.50% |
| 2026-04-10 | 4.06 | 4.06 | 3.80 | 4.00 | 4K | +6.38% |
| 2026-04-09 | 3.90 | 3.94 | 3.76 | 3.76 | 4K | -3.09% |
| 2026-04-08 | 3.60 | 3.88 | 3.60 | 3.88 | 6K | +7.42% |
| 2026-04-07 | 3.36 | 3.63 | 3.36 | 3.61 | 2K | -2.80% |
| 2026-04-06 | 3.30 | 3.72 | 3.30 | 3.72 | 1K | -0.03% |
| 2026-04-02 | 3.62 | 3.72 | 3.62 | 3.72 | 802 | +8.42% |
| 2026-04-01 | 3.74 | 3.74 | 3.43 | 3.43 | 509 | -8.82% |
| 2026-03-31 | 3.31 | 3.79 | 3.31 | 3.76 | 6K | +8.36% |
| 2026-03-30 | 3.64 | 3.64 | 3.34 | 3.47 | 1K | +5.15% |
| 2026-03-27 | 3.42 | 3.44 | 3.30 | 3.30 | 4K | -4.62% |
| 2026-03-26 | 3.40 | 3.48 | 3.40 | 3.46 | 12K | -1.19% |
See ANGH's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ANGH Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ANGH vs NFLX
Side-by-side business, growth, and profitability comparison vs Netflix, Inc..
Start ComparisonANGH — Frequently Asked Questions
Quick answers to the most common questions about buying ANGH stock.
How has ANGH stock performed recently?
ANGH declined -28.4% over the past year, below its 5-year annualized CAGR of -48.3%. 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 $7.05. Current 1-year return of -28.4% 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.