Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Swvl Holdings Corp - Ordinary Shares (NQ: SWVL )

3.780 +0.150 (+4.13%)
Streaming Delayed Price Updated: 3:25 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 1.240 1.240 1.170 1.170 35,535 -0.03(-2.50%)
Apr 27, 2023 1.230 1.267 1.180 1.200 35,565 -0.02(-1.64%)
Apr 26, 2023 1.240 1.260 1.130 1.220 40,328 +0.00(+0.00%)
Apr 25, 2023 1.250 1.250 1.180 1.220 57,906 +0.02(+1.67%)
Apr 24, 2023 1.190 1.245 1.130 1.200 36,980 -0.05(-4.00%)
Apr 21, 2023 1.360 1.360 1.160 1.250 138,422 -0.09(-6.72%)
Apr 20, 2023 1.130 1.380 1.130 1.340 274,428 +0.21(+18.58%)
Apr 19, 2023 1.130 1.160 1.110 1.130 44,667 -0.01(-0.88%)
Apr 18, 2023 1.110 1.140 1.070 1.140 67,431 +0.04(+3.64%)
Apr 17, 2023 1.110 1.130 1.050 1.100 122,130 +0.02(+2.16%)
Apr 14, 2023 1.060 1.120 1.040 1.077 145,001 -0.01(-1.21%)
Apr 13, 2023 1.100 1.110 1.070 1.090 49,329 -0.01(-0.92%)
Apr 12, 2023 1.070 1.139 1.060 1.100 30,895 +0.02(+1.85%)
Apr 11, 2023 1.100 1.150 1.080 1.080 84,506 -0.02(-1.82%)
Apr 10, 2023 1.110 1.150 1.070 1.100 24,502 -0.01(-0.90%)
Apr 06, 2023 1.132 1.148 1.080 1.110 27,999 -0.01(-0.89%)
Apr 05, 2023 1.180 1.188 1.120 1.120 28,393 -0.06(-5.08%)
Apr 04, 2023 1.170 1.230 1.165 1.180 28,026 +0.02(+1.72%)
Apr 03, 2023 1.200 1.220 1.120 1.160 168,498 -0.17(-12.78%)
Mar 31, 2023 1.320 1.395 1.320 1.330 64,318 +0.00(+0.00%)
Mar 30, 2023 1.320 1.409 1.320 1.330 33,493 +0.02(+1.53%)
Mar 29, 2023 1.290 1.310 1.250 1.310 12,234 +0.06(+4.80%)
Mar 28, 2023 1.300 1.350 1.250 1.250 87,315 -0.05(-3.85%)
Mar 27, 2023 1.230 1.300 1.193 1.300 80,459 +0.12(+10.17%)
Mar 24, 2023 1.180 1.200 1.170 1.180 36,265 -0.04(-3.28%)
Mar 23, 2023 1.170 1.270 1.110 1.220 115,694 +0.06(+5.17%)
Mar 22, 2023 1.200 1.239 1.150 1.160 74,943 -0.06(-4.92%)
Mar 21, 2023 1.270 1.300 1.160 1.220 97,646 -0.01(-0.82%)
Mar 20, 2023 1.290 1.301 1.230 1.230 44,799 -0.06(-4.64%)
Mar 17, 2023 1.400 1.410 1.220 1.290 75,700 -0.11(-7.86%)
Mar 16, 2023 1.410 1.460 1.353 1.400 121,124 -0.05(-3.45%)
Mar 15, 2023 1.520 1.590 1.400 1.450 65,186 -0.09(-5.84%)
Mar 14, 2023 1.540 1.700 1.510 1.540 96,050 -0.01(-0.65%)
Mar 13, 2023 1.470 1.550 1.420 1.550 76,295 +0.05(+3.33%)
Mar 10, 2023 1.610 1.620 1.500 1.500 75,417 -0.08(-5.06%)
Mar 09, 2023 1.690 1.770 1.517 1.580 168,348 -0.13(-7.60%)
Mar 08, 2023 1.790 1.850 1.675 1.710 37,899 -0.11(-6.04%)
Mar 07, 2023 1.910 1.950 1.790 1.820 30,590 -0.09(-4.71%)
Mar 06, 2023 1.950 1.950 1.850 1.910 25,769 -0.04(-2.06%)
Mar 03, 2023 1.940 2.000 1.870 1.950 65,427 +0.07(+3.72%)
Mar 02, 2023 2.000 2.055 1.830 1.880 85,051 -0.18(-8.74%)
Mar 01, 2023 2.040 2.240 2.030 2.060 77,101 +0.02(+0.98%)
Feb 28, 2023 2.030 2.120 1.950 2.040 63,319 -0.03(-1.24%)
Feb 27, 2023 1.890 2.070 1.890 2.066 60,687 +0.12(+5.93%)
Feb 24, 2023 2.040 2.100 1.860 1.950 115,412 -0.11(-5.34%)
Feb 23, 2023 2.180 2.200 2.020 2.060 153,364 -0.10(-4.63%)
Feb 22, 2023 2.110 2.230 2.070 2.160 34,563 +0.04(+1.89%)
Feb 21, 2023 2.170 2.290 2.110 2.120 57,891 -0.12(-5.36%)
Feb 17, 2023 2.280 2.330 2.110 2.240 71,704 -0.05(-2.25%)
Feb 16, 2023 2.410 2.530 2.240 2.292 86,658 -0.16(-6.47%)
Feb 15, 2023 2.340 2.550 2.340 2.450 82,804 +0.06(+2.51%)
Feb 14, 2023 2.350 2.422 2.250 2.390 53,418 +0.02(+0.64%)
Feb 13, 2023 2.450 2.460 2.300 2.375 100,962 -0.10(-3.85%)
Feb 10, 2023 2.750 2.750 2.410 2.470 215,859 -0.28(-10.18%)
Feb 09, 2023 2.930 2.930 2.710 2.750 111,932 -0.11(-3.85%)
Feb 08, 2023 3.130 3.174 2.790 2.860 200,108 -0.27(-8.63%)
Feb 07, 2023 3.050 3.140 3.010 3.130 125,672 +0.02(+0.64%)
Feb 06, 2023 3.180 3.200 3.042 3.110 227,174 -0.09(-2.81%)
Feb 03, 2023 3.200 3.250 3.060 3.200 231,055 +0.02(+0.63%)
Feb 02, 2023 3.280 3.280 3.100 3.180 563,008 +0.02(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.