2m 2m 2m 2m 2m 2m 2m
ANGHAMI (ANGH)
NASDAQ
$3.23-$0.06 (-1.85%)
Price as of Aug 03, 2026 7:23 PM EDT- N/AMarket Cap
- -10.53%1-Year Change
- EntertainmentIndustry
ANGHAMI (ANGH)
$3.23-$0.06 (-1.85%)
- 1 Month-6.00%Low Price$3.27High Price$3.69
- 3 Months-11.08%Low Price$3.16High Price$5.90
- 1 Year-10.53%Low Price$2.27High Price$5.90
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/03/2026 | 3.13 | 3.53 | 3.11 | 3.29 | -3.01% | 68,046 |
07/31/2026 | 3.31 | 3.45 | 3.16 | 3.39 | -0.24% | 9,746 |
07/30/2026 | 3.58 | 3.68 | 3.28 | 3.40 | -7.69% | 24,375 |
07/29/2026 | 3.66 | 3.91 | 3.37 | 3.68 | +0.64% | 60,446 |
07/28/2026 | 3.52 | 4.00 | 3.33 | 3.66 | +0.55% | 117,232 |
07/27/2026 | 3.43 | 3.64 | 3.31 | 3.64 | +7.37% | 19,669 |
07/24/2026 | 3.33 | 3.39 | 3.33 | 3.39 | +2.11% | 621 |
07/23/2026 | 3.31 | 3.32 | 3.31 | 3.32 | -0.30% | 511 |
07/22/2026 | 3.30 | 3.40 | 3.21 | 3.33 | -2.06% | 47,635 |
07/21/2026 | 3.31 | 3.40 | 3.25 | 3.40 | 0.00% | 60,530 |
07/20/2026 | 3.25 | 3.40 | 3.08 | 3.40 | +3.94% | 13,895 |
07/17/2026 | 3.22 | 3.31 | 3.21 | 3.27 | -3.79% | 4,560 |
07/16/2026 | 3.12 | 3.40 | 3.10 | 3.40 | +2.72% | 28,853 |
07/15/2026 | 3.31 | 3.31 | 3.07 | 3.31 | +0.30% | 7,783 |
07/14/2026 | 3.09 | 3.40 | 3.09 | 3.30 | -0.30% | 59,004 |
07/13/2026 | 3.26 | 3.40 | 3.09 | 3.31 | -2.07% | 169,581 |
07/10/2026 | 3.20 | 3.40 | 3.20 | 3.38 | -0.59% | 4,823 |
07/09/2026 | 3.32 | 3.40 | 3.32 | 3.40 | 0.00% | 1,349 |
07/08/2026 | 3.24 | 3.45 | 3.24 | 3.40 | +1.49% | 3,926 |
07/07/2026 | 3.50 | 3.50 | 3.35 | 3.35 | -9.16% | 1,779 |
07/06/2026 | 3.39 | 4.13 | 3.35 | 3.69 | +5.37% | 156,974 |
07/02/2026 | 3.27 | 3.50 | 3.00 | 3.50 | +7.69% | 40,545 |
07/01/2026 | 3.28 | 3.28 | 3.18 | 3.25 | +0.31% | 12,569 |
06/30/2026 | 3.27 | 3.40 | 3.22 | 3.24 | -2.99% | 74,495 |
06/29/2026 | 3.35 | 3.42 | 2.98 | 3.34 | -2.05% | 38,110 |
06/26/2026 | 4.54 | 4.67 | 3.30 | 3.41 | -34.42% | 150,215 |
06/25/2026 | 5.50 | 5.50 | 4.82 | 5.20 | -3.35% | 43,845 |
06/24/2026 | 5.04 | 5.39 | 4.78 | 5.38 | +2.48% | 12,962 |
06/23/2026 | 4.84 | 5.25 | 4.83 | 5.25 | +8.47% | 16,381 |
06/22/2026 | 5.56 | 5.64 | 4.81 | 4.84 | -14.94% | 23,619 |
06/18/2026 | 5.72 | 5.89 | 5.65 | 5.69 | -3.56% | 6,165 |
06/17/2026 | 5.50 | 5.91 | 5.30 | 5.90 | +2.25% | 7,463 |
06/16/2026 | 5.58 | 5.77 | 5.25 | 5.77 | +4.15% | 5,002 |
06/15/2026 | 5.80 | 6.36 | 5.01 | 5.54 | -1.95% | 48,124 |
06/12/2026 | 4.59 | 7.89 | 4.59 | 5.65 | +13.68% | 278,502 |
06/11/2026 | 4.37 | 4.98 | 4.11 | 4.97 | +16.39% | 11,084 |
06/10/2026 | 4.30 | 4.59 | 4.15 | 4.27 | -0.70% | 25,103 |
06/09/2026 | 3.39 | 4.30 | 3.37 | 4.30 | +13.76% | 19,023 |
06/08/2026 | 3.33 | 3.79 | 3.33 | 3.78 | +8.00% | 5,320 |
06/05/2026 | 3.55 | 3.55 | 3.21 | 3.50 | -1.13% | 2,401 |
06/04/2026 | 3.34 | 3.54 | 3.34 | 3.54 | -1.67% | 4,917 |
06/03/2026 | 3.24 | 3.70 | 3.24 | 3.60 | 0.00% | 11,109 |
06/02/2026 | 3.44 | 3.81 | 3.35 | 3.60 | -0.28% | 7,890 |
06/01/2026 | 3.69 | 3.69 | 3.60 | 3.61 | +0.28% | 6,109 |
05/29/2026 | 3.86 | 3.86 | 3.46 | 3.60 | +2.85% | 2,101 |
05/28/2026 | 3.28 | 3.50 | 3.28 | 3.50 | +6.08% | 3,229 |
05/27/2026 | 3.25 | 3.42 | 3.16 | 3.30 | +4.41% | 5,519 |
05/26/2026 | 3.07 | 3.39 | 3.00 | 3.16 | 0.00% | 14,116 |
05/22/2026 | 3.49 | 3.49 | 3.14 | 3.16 | -2.17% | 732 |
05/21/2026 | 3.26 | 3.32 | 3.23 | 3.23 | -3.87% | 1,683 |
05/20/2026 | 3.25 | 3.60 | 3.18 | 3.36 | -1.58% | 12,134 |
05/19/2026 | 3.24 | 3.50 | 3.10 | 3.41 | -2.18% | 9,681 |
05/18/2026 | 3.11 | 3.74 | 2.78 | 3.49 | 0.00% | 25,023 |
05/15/2026 | 3.49 | 3.49 | 3.49 | 3.49 | -3.32% | 804 |
05/14/2026 | 3.60 | 3.61 | 3.60 | 3.61 | 0.00% | 1,879 |
05/13/2026 | 3.36 | 3.79 | 3.00 | 3.61 | +9.06% | 19,943 |
05/12/2026 | 3.25 | 3.60 | 3.25 | 3.31 | +1.85% | 9,202 |
05/11/2026 | 3.35 | 3.50 | 3.25 | 3.25 | -7.67% | 10,131 |
05/08/2026 | 3.65 | 3.66 | 3.15 | 3.52 | -3.56% | 26,632 |
05/07/2026 | 3.18 | 3.66 | 3.18 | 3.65 | 0.00% | 2,000 |
05/06/2026 | 3.72 | 3.72 | 3.65 | 3.65 | -0.27% | 1,178 |
05/05/2026 | 3.74 | 3.80 | 3.53 | 3.66 | -1.88% | 5,176 |
05/04/2026 | 3.60 | 3.73 | 3.60 | 3.73 | +0.81% | 1,910 |
05/01/2026 | 3.90 | 3.90 | 3.60 | 3.70 | -5.13% | 2,473 |
04/30/2026 |
-$13.16 Earnings | |||||
04/29/2026 | 3.90 | 3.90 | 3.90 | 3.90 | -0.76% | 716 |
04/28/2026 | 3.60 | 3.93 | 3.60 | 3.93 | +2.34% | 5,528 |
04/27/2026 | 3.83 | 3.85 | 3.73 | 3.84 | -1.77% | 2,119 |
04/24/2026 | 3.65 | 3.91 | 3.65 | 3.91 | +2.60% | 1,391 |
04/23/2026 | 3.87 | 3.87 | 3.70 | 3.81 | +1.49% | 1,117 |
04/22/2026 | 3.65 | 3.82 | 3.65 | 3.75 | +0.10% | 2,585 |
04/21/2026 | 3.65 | 3.76 | 3.65 | 3.75 | +2.46% | 958 |
04/20/2026 | 3.72 | 3.93 | 3.62 | 3.66 | -6.87% | 4,909 |
04/17/2026 | 3.93 | 3.93 | 3.73 | 3.93 | -0.03% | 1,182 |
04/16/2026 | 3.73 | 3.93 | 3.73 | 3.93 | +5.62% | 923 |
04/15/2026 | 3.93 | 3.93 | 3.72 | 3.72 | -1.79% | 2,347 |
04/14/2026 | 3.88 | 3.88 | 3.79 | 3.79 | -3.81% | 1,257 |
04/13/2026 | 3.80 | 3.94 | 3.79 | 3.94 | -1.50% | 2,711 |
04/10/2026 | 4.06 | 4.06 | 3.99 | 4.00 | +4.17% | 3,737 |
04/09/2026 | 3.88 | 3.94 | 3.82 | 3.84 | -1.03% | 3,677 |
04/08/2026 | 3.60 | 3.88 | 3.60 | 3.88 | +7.42% | 6,470 |
04/07/2026 | 3.36 | 3.63 | 3.36 | 3.61 | -2.80% | 1,265 |
04/06/2026 | 3.30 | 3.72 | 3.30 | 3.72 | +8.34% | 1,029 |
04/02/2026 | 3.62 | 3.72 | 3.43 | 3.43 | +2.69% | 920 |
04/01/2026 | 3.74 | 3.74 | 3.34 | 3.34 | -11.17% | 697 |
03/31/2026 | 3.31 | 3.79 | 3.31 | 3.76 | +8.36% | 6,269 |
03/30/2026 | 3.64 | 3.64 | 3.34 | 3.47 | +5.15% | 1,623 |
03/27/2026 | 3.40 | 3.44 | 3.30 | 3.30 | -4.62% | 3,717 |
03/26/2026 | 3.41 | 3.48 | 3.40 | 3.46 | -1.19% | 11,436 |
03/25/2026 | 3.40 | 3.51 | 3.40 | 3.50 | -4.85% | 955 |
03/24/2026 | 3.25 | 3.68 | 3.20 | 3.68 | +15.72% | 5,505 |
03/23/2026 | 2.80 | 3.18 | 2.80 | 3.18 | +13.57% | 1,533 |
03/20/2026 | 3.20 | 3.20 | 2.80 | 2.80 | -12.50% | 5,519 |
03/19/2026 | 3.20 | 3.20 | 3.02 | 3.20 | +6.67% | 8,157 |
03/18/2026 | 2.91 | 3.08 | 2.91 | 3.00 | +0.33% | 8,811 |
03/17/2026 | 2.85 | 2.99 | 2.85 | 2.99 | 0.00% | 1,416 |
03/16/2026 | 2.75 | 2.99 | 2.75 | 2.99 | +9.52% | 1,167 |
03/13/2026 | 2.73 | 2.73 | 2.73 | 2.73 | -9.51% | 933 |
03/12/2026 | 2.74 | 3.02 | 2.55 | 3.02 | +11.44% | 7,147 |
03/11/2026 | 2.71 | 2.71 | 2.71 | 2.71 | +1.40% | 1,033 |