Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Swvl Holdings Corp - Ordinary Shares (NQ: SWVL )

10.25 +0.77 (+8.12%)
Streaming Delayed Price Updated: 2:24 PM EDT, Apr 19, 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 (%)
Jan 31, 2023 3.240 3.360 3.020 3.160 272,959 -0.08(-2.47%)
Jan 30, 2023 3.310 3.350 3.060 3.240 232,425 +0.06(+1.89%)
Jan 27, 2023 3.460 3.470 3.060 3.180 343,935 -0.47(-12.88%)
Jan 26, 2023 4.140 4.140 3.466 3.650 555,900 -0.22(-5.68%)
Jan 25, 2023 4.077 4.098 3.578 3.870 282,924 -0.42(-9.90%)
Jan 24, 2023 4.140 5.145 4.000 4.295 536,107 +0.17(+4.18%)
Jan 23, 2023 4.275 4.355 3.900 4.122 160,369 -0.11(-2.60%)
Jan 20, 2023 4.455 4.463 4.030 4.232 169,087 -0.19(-4.35%)
Jan 19, 2023 5.000 5.020 4.015 4.425 393,974 -0.53(-10.74%)
Jan 18, 2023 5.312 5.447 4.500 4.957 192,205 -0.67(-11.87%)
Jan 17, 2023 6.128 6.197 5.260 5.625 212,142 -0.38(-6.25%)
Jan 13, 2023 6.250 6.500 5.750 6.000 279,862 -0.22(-3.61%)
Jan 12, 2023 5.950 6.747 5.753 6.225 441,848 +0.25(+4.18%)
Jan 11, 2023 6.095 6.325 5.270 5.975 499,789 -0.28(-4.40%)
Jan 10, 2023 6.787 7.000 5.737 6.250 852,107 -0.32(-4.80%)
Jan 09, 2023 9.088 9.250 6.362 6.565 2,600,443 -0.93(-12.47%)
Jan 06, 2023 3.833 11.64 3.625 7.500 6,034,567 +4.02(+115.36%)
Jan 05, 2023 4.072 4.093 3.333 3.482 210,723 -0.54(-13.48%)
Jan 04, 2023 4.250 4.500 3.842 4.025 325,420 -0.67(-14.36%)
Jan 03, 2023 5.145 5.895 4.103 4.700 2,372,285 +1.28(+37.23%)
Dec 30, 2022 2.625 4.500 2.498 3.425 1,519,041 +0.79(+29.86%)
Dec 29, 2022 2.490 2.925 2.290 2.638 246,873 +0.21(+8.76%)
Dec 28, 2022 2.545 2.550 2.127 2.425 198,161 -0.07(-2.90%)
Dec 27, 2022 2.835 2.837 2.348 2.498 313,786 -0.38(-13.13%)
Dec 23, 2022 3.180 3.283 2.625 2.875 691,421 +0.12(+4.55%)
Dec 22, 2022 3.000 3.110 2.062 2.750 1,574,149 +0.25(+10.00%)
Dec 21, 2022 3.632 3.632 2.385 2.500 111,045 -0.75(-22.96%)
Dec 20, 2022 3.845 4.000 3.125 3.245 62,637 -0.38(-10.48%)
Dec 19, 2022 4.500 4.500 3.377 3.625 66,401 -0.62(-14.71%)
Dec 16, 2022 6.000 6.000 4.025 4.250 68,575 -1.12(-20.93%)
Dec 15, 2022 5.817 6.500 5.303 5.375 21,691 -0.57(-9.51%)
Dec 14, 2022 6.305 6.500 5.250 5.940 23,048 -0.41(-6.46%)
Dec 13, 2022 6.880 7.495 6.003 6.350 15,431 -0.44(-6.45%)
Dec 12, 2022 8.000 8.370 6.500 6.787 65,108 -0.21(-3.04%)
Dec 09, 2022 7.245 7.947 6.980 7.000 8,065 +0.00(+0.07%)
Dec 08, 2022 7.332 7.745 6.827 6.995 14,539 -0.43(-5.79%)
Dec 07, 2022 8.002 8.748 7.388 7.425 13,327 -0.83(-10.00%)
Dec 06, 2022 8.500 8.988 7.763 8.250 10,946 -0.03(-0.39%)
Dec 05, 2022 9.000 9.505 7.888 8.283 19,206 -0.97(-10.46%)
Dec 02, 2022 9.750 9.750 8.752 9.250 10,025 +0.41(+4.61%)
Dec 01, 2022 9.250 9.700 8.502 8.842 15,771 -0.41(-4.41%)
Nov 30, 2022 9.283 10.00 9.027 9.250 10,986 -0.70(-7.04%)
Nov 29, 2022 9.500 10.05 9.095 9.950 12,519 +0.04(+0.43%)
Nov 28, 2022 10.38 10.45 9.015 9.908 13,286 +0.02(+0.18%)
Nov 25, 2022 10.75 10.75 9.520 9.890 6,463 +0.08(+0.76%)
Nov 23, 2022 11.75 11.75 9.752 9.815 19,634 -1.29(-11.62%)
Nov 22, 2022 10.13 13.00 9.750 11.11 44,736 +1.35(+13.84%)
Nov 21, 2022 10.75 10.75 9.350 9.755 18,494 -0.25(-2.50%)
Nov 18, 2022 10.50 10.50 9.500 10.01 17,664 +0.51(+5.32%)
Nov 17, 2022 10.50 11.00 9.408 9.500 18,054 -1.12(-10.57%)
Nov 16, 2022 11.20 11.20 9.555 10.62 6,447 +0.37(+3.56%)
Nov 15, 2022 10.75 10.88 10.00 10.26 18,380 -0.62(-5.70%)
Nov 14, 2022 11.00 11.50 10.26 10.88 10,392 -0.12(-1.09%)
Nov 11, 2022 10.50 11.12 9.540 11.00 15,065 +1.21(+12.36%)
Nov 10, 2022 10.32 10.50 9.750 9.787 11,808 +0.04(+0.38%)
Nov 09, 2022 11.24 11.50 7.000 9.750 47,324 -1.75(-15.20%)
Nov 08, 2022 12.17 12.18 10.75 11.50 21,972 -0.65(-5.35%)
Nov 07, 2022 12.78 12.78 11.50 12.15 8,219 -0.63(-4.95%)
Nov 04, 2022 12.66 13.12 11.75 12.78 8,909 -0.04(-0.31%)
Nov 03, 2022 12.93 13.50 12.12 12.82 6,611 -0.18(-1.38%)
Nov 02, 2022 13.99 14.00 12.22 13.00 7,510 -0.84(-6.07%)
Nov 01, 2022 13.99 16.25 12.20 13.84 26,008 -0.15(-1.09%)
Oct 31, 2022 13.97 14.25 13.26 13.99 3,648 -0.01(-0.05%)
Oct 28, 2022 14.71 15.00 13.03 14.00 9,650 -0.10(-0.73%)
Oct 27, 2022 14.50 15.00 13.82 14.10 8,411 -0.65(-4.39%)
Oct 26, 2022 13.51 15.00 13.30 14.75 13,146 +0.43(+2.97%)
Oct 25, 2022 13.74 14.50 13.50 14.32 13,718 +0.73(+5.41%)
Oct 24, 2022 14.34 14.50 13.03 13.59 13,186 -0.16(-1.15%)
Oct 21, 2022 15.25 15.71 13.43 13.75 11,318 -1.48(-9.70%)
Oct 20, 2022 15.25 16.00 14.50 15.22 6,875 -0.03(-0.16%)
Oct 19, 2022 15.25 16.25 14.28 15.25 11,599 -0.75(-4.69%)
Oct 18, 2022 14.50 16.76 14.50 16.00 21,698 +1.26(+8.57%)
Oct 17, 2022 15.00 15.75 14.00 14.74 17,891 +0.74(+5.25%)
Oct 14, 2022 15.75 16.62 13.78 14.00 41,980 -2.24(-13.82%)
Oct 13, 2022 15.75 20.25 15.00 16.25 77,808 +0.94(+6.18%)
Oct 12, 2022 16.75 16.75 15.05 15.30 14,289 -1.42(-8.52%)
Oct 11, 2022 18.00 18.00 15.72 16.73 14,728 -1.27(-7.07%)
Oct 10, 2022 19.27 20.00 16.29 18.00 18,693 -2.00(-10.00%)
Oct 07, 2022 19.25 20.50 18.57 20.00 11,821 +0.32(+1.65%)
Oct 06, 2022 20.25 21.00 18.57 19.68 13,502 -0.77(-3.79%)
Oct 05, 2022 23.00 28.50 19.50 20.45 68,314 -2.05(-9.11%)
Oct 04, 2022 21.75 23.30 21.00 22.50 13,457 +1.50(+7.14%)
Oct 03, 2022 20.75 21.75 19.44 21.00 11,377 -0.03(-0.14%)
Sep 30, 2022 21.50 22.46 20.75 21.03 15,353 -0.23(-1.11%)
Sep 29, 2022 21.77 22.30 20.50 21.27 12,432 -0.73(-3.34%)
Sep 28, 2022 20.00 23.50 19.25 22.00 35,817 +1.75(+8.64%)
Sep 27, 2022 19.25 20.25 19.00 20.25 18,608 +1.50(+8.00%)
Sep 26, 2022 19.32 19.46 17.50 18.75 14,147 -0.45(-2.32%)
Sep 23, 2022 20.00 20.25 17.82 19.20 24,169 -1.69(-8.08%)
Sep 22, 2022 22.50 22.87 20.00 20.88 13,011 -0.87(-4.00%)
Sep 21, 2022 23.50 23.56 20.80 21.75 19,581 -1.62(-6.94%)
Sep 20, 2022 28.25 28.25 21.93 23.38 43,273 -4.88(-17.26%)
Sep 19, 2022 28.00 29.75 27.00 28.25 32,224 -1.75(-5.83%)
Sep 16, 2022 28.75 30.75 27.50 30.00 27,595 -0.75(-2.44%)
Sep 15, 2022 31.25 32.00 28.50 30.75 15,091 +0.75(+2.50%)
Sep 14, 2022 31.50 32.51 29.50 30.00 24,798 -2.50(-7.69%)
Sep 13, 2022 37.25 37.25 30.75 32.50 55,540 -5.00(-13.33%)
Sep 12, 2022 38.25 43.75 36.25 37.50 64,769 -1.50(-3.85%)
Sep 09, 2022 45.50 48.50 39.00 39.00 499,661 +0.50(+1.30%)
Sep 08, 2022 39.50 39.50 37.50 38.50 42,450 -0.25(-0.65%)
Sep 07, 2022 39.25 40.50 38.50 38.75 4,196 +0.25(+0.65%)
Sep 06, 2022 38.25 39.75 37.00 38.50 5,775 +0.47(+1.24%)
Sep 02, 2022 39.00 39.00 37.75 38.03 4,459 -0.72(-1.86%)
Sep 01, 2022 39.50 39.62 37.50 38.75 5,731 -0.50(-1.27%)
Aug 31, 2022 40.00 41.00 38.50 39.25 6,844 -0.50(-1.26%)
Aug 30, 2022 39.25 40.75 38.60 39.75 7,337 -0.75(-1.85%)
Aug 29, 2022 42.25 42.75 40.25 40.50 9,172 -2.00(-4.71%)
Aug 26, 2022 41.50 43.00 39.75 42.50 20,262 +1.00(+2.41%)
Aug 25, 2022 42.25 42.25 39.75 41.50 5,692 +0.00(+0.00%)
Aug 24, 2022 42.25 42.75 40.50 41.50 11,484 +0.00(+0.00%)
Aug 23, 2022 39.75 41.75 37.75 41.50 23,983 +2.50(+6.41%)
Aug 22, 2022 40.75 41.50 37.50 39.00 15,030 -2.50(-6.02%)
Aug 19, 2022 41.25 45.50 39.50 41.50 32,460 -1.00(-2.35%)
Aug 18, 2022 42.50 43.00 39.50 42.50 13,353 +0.25(+0.59%)
Aug 17, 2022 42.50 43.00 40.75 42.25 16,479 -0.25(-0.59%)
Aug 16, 2022 45.00 45.00 40.50 42.50 34,510 -2.00(-4.49%)
Aug 15, 2022 43.25 46.50 42.50 44.50 53,582 +3.00(+7.23%)
Aug 12, 2022 40.00 41.75 38.75 41.50 16,304 +2.00(+5.06%)
Aug 11, 2022 40.25 40.75 38.00 39.50 13,750 +1.25(+3.27%)
Aug 10, 2022 39.75 41.25 37.50 38.25 43,266 -7.50(-16.39%)
Aug 09, 2022 44.00 52.11 42.75 45.75 99,206 +2.50(+5.78%)
Aug 08, 2022 44.25 44.50 42.75 43.25 13,866 +0.00(+0.00%)
Aug 05, 2022 42.25 46.57 41.25 43.25 24,597 +1.00(+2.37%)
Aug 04, 2022 42.50 44.25 41.31 42.25 14,802 +1.25(+3.05%)
Aug 03, 2022 42.50 44.00 40.25 41.00 22,797 -2.25(-5.20%)
Aug 02, 2022 41.00 44.00 40.00 43.25 14,862 +2.25(+5.49%)
Aug 01, 2022 42.75 44.50 40.50 41.00 14,141 -2.75(-6.29%)
Jul 29, 2022 41.50 44.25 39.25 43.75 40,515 +3.00(+7.36%)
Jul 28, 2022 41.25 43.75 37.75 40.75 34,462 -0.50(-1.21%)
Jul 27, 2022 41.25 44.75 37.50 41.25 41,985 +3.25(+8.55%)
Jul 26, 2022 43.00 46.00 35.50 38.00 41,987 -5.50(-12.64%)
Jul 25, 2022 50.75 51.25 42.75 43.50 28,739 -4.75(-9.84%)
Jul 22, 2022 46.25 49.75 43.25 48.25 29,388 +2.25(+4.89%)
Jul 21, 2022 46.75 47.75 43.25 46.00 29,197 -1.50(-3.16%)
Jul 20, 2022 49.25 55.75 46.00 47.50 56,574 -2.25(-4.52%)
Jul 19, 2022 54.25 56.00 44.50 49.75 55,307 -4.50(-8.29%)
Jul 18, 2022 62.25 69.75 53.25 54.25 50,681 -3.50(-6.06%)
Jul 15, 2022 78.50 79.25 54.50 57.75 50,996 -22.25(-27.81%)
Jul 14, 2022 95.00 97.50 78.75 80.00 23,780 -15.00(-15.79%)
Jul 13, 2022 106.75 107.00 93.00 95.00 13,047 -11.00(-10.38%)
Jul 12, 2022 134.00 135.00 100.75 106.00 20,873 -23.00(-17.83%)
Jul 11, 2022 155.00 167.50 126.75 129.00 38,218 -41.00(-24.12%)
Jul 08, 2022 174.00 174.00 166.68 170.00 3,621 +1.50(+0.89%)
Jul 07, 2022 164.25 173.75 162.53 168.50 3,329 +1.88(+1.13%)
Jul 06, 2022 168.00 173.50 159.25 166.62 7,344 -1.00(-0.60%)
Jul 05, 2022 167.25 168.25 160.00 167.62 3,573 -0.62(-0.37%)
Jul 01, 2022 159.50 174.75 157.50 168.25 2,092 +6.75(+4.18%)
Jun 30, 2022 172.50 173.50 157.88 161.50 10,993 -14.00(-7.98%)
Jun 29, 2022 170.00 184.75 168.50 175.50 3,277 +3.75(+2.18%)
Jun 28, 2022 161.00 176.75 153.73 171.75 3,143 +9.25(+5.69%)
Jun 27, 2022 158.00 171.25 158.00 162.50 3,304 +1.50(+0.93%)
Jun 24, 2022 159.00 165.00 150.28 161.00 3,647 +2.00(+1.26%)
Jun 23, 2022 155.75 159.50 146.25 159.00 5,203 -0.88(-0.55%)
Jun 22, 2022 158.50 164.25 143.84 159.88 3,901 -4.38(-2.66%)
Jun 21, 2022 170.00 172.50 149.67 164.25 3,911 -8.25(-4.78%)
Jun 17, 2022 129.00 175.00 125.25 172.50 12,779 +45.00(+35.29%)
Jun 16, 2022 115.50 129.25 112.75 127.50 3,127 +10.25(+8.74%)
Jun 15, 2022 118.50 118.75 112.75 117.25 532 +2.75(+2.40%)
Jun 14, 2022 119.25 119.31 113.50 114.50 1,380 -4.50(-3.78%)
Jun 13, 2022 110.25 121.00 108.25 119.00 1,689 +4.88(+4.27%)
Jun 10, 2022 113.75 118.15 111.50 114.12 1,648 -2.88(-2.46%)
Jun 09, 2022 120.25 124.50 115.00 117.00 2,212 -1.75(-1.47%)
Jun 08, 2022 121.25 124.97 116.25 118.75 6,610 -1.25(-1.04%)
Jun 07, 2022 115.25 124.50 113.00 120.00 6,366 +2.50(+2.13%)
Jun 06, 2022 127.25 134.25 117.50 117.50 10,525 -8.75(-6.93%)
Jun 03, 2022 125.25 128.00 121.53 126.25 5,639 -0.50(-0.39%)
Jun 02, 2022 125.00 132.50 122.75 126.75 2,622 +1.50(+1.20%)
Jun 01, 2022 128.00 131.25 124.00 125.25 2,636 -3.50(-2.72%)
May 31, 2022 122.25 135.50 120.00 128.75 9,628 +6.50(+5.32%)
May 27, 2022 122.00 135.00 121.25 122.25 11,417 -0.75(-0.61%)
May 26, 2022 118.50 131.25 115.50 123.00 7,788 +4.50(+3.80%)
May 25, 2022 121.25 131.25 115.28 118.50 6,057 -1.50(-1.25%)
May 24, 2022 116.84 129.50 116.84 120.00 5,039 +0.75(+0.63%)
May 23, 2022 129.50 131.58 118.75 119.25 3,406 -7.00(-5.54%)
May 20, 2022 132.25 132.25 125.50 126.25 3,239 -1.50(-1.17%)
May 19, 2022 131.50 140.25 125.33 127.75 6,249 -6.00(-4.49%)
May 18, 2022 144.00 151.00 132.75 133.75 5,883 -9.25(-6.47%)
May 17, 2022 145.25 155.00 142.25 143.00 23,290 +1.50(+1.06%)
May 16, 2022 147.75 153.25 138.03 141.50 16,211 -3.75(-2.58%)
May 13, 2022 142.75 153.75 137.53 145.25 16,377 +0.50(+0.35%)
May 12, 2022 151.75 159.75 141.50 144.75 19,520 -7.00(-4.61%)
May 11, 2022 143.25 157.75 141.25 151.75 21,216 +5.75(+3.94%)
May 10, 2022 165.00 174.81 140.00 146.00 14,516 -17.50(-10.70%)
May 09, 2022 183.25 199.50 163.50 163.50 32,811 -23.25(-12.45%)
May 06, 2022 153.25 211.00 153.25 186.75 272,963 +36.00(+23.88%)
May 05, 2022 183.75 186.50 141.78 150.75 25,162 -36.00(-19.28%)
May 04, 2022 184.25 195.61 175.25 186.75 10,491 +5.75(+3.18%)
May 03, 2022 211.00 215.50 176.25 181.00 17,650 -37.50(-17.16%)
May 02, 2022 206.25 232.50 201.00 218.50 39,953 +3.75(+1.75%)
Apr 29, 2022 248.25 250.25 202.53 214.75 51,636 -37.50(-14.87%)
Apr 28, 2022 169.75 285.00 169.75 252.25 1,120,977 +84.25(+50.15%)
Apr 27, 2022 155.25 181.25 152.00 168.00 25,276 +8.75(+5.49%)
Apr 26, 2022 187.50 200.00 153.50 159.25 41,813 -32.50(-16.95%)
Apr 25, 2022 161.00 235.12 144.78 191.75 253,811 +30.00(+18.55%)
Apr 22, 2022 149.25 168.25 132.25 161.75 129,435 +4.25(+2.70%)
Apr 21, 2022 123.75 245.00 113.25 157.50 867,160 +51.00(+47.89%)
Apr 20, 2022 106.25 119.75 104.25 106.50 11,517 +0.25(+0.24%)
Apr 19, 2022 111.50 111.50 105.00 106.25 4,209 -1.75(-1.62%)
Apr 18, 2022 112.50 113.75 107.25 108.00 4,335 -3.00(-2.70%)
Apr 14, 2022 119.00 120.00 110.00 111.00 11,252 -8.25(-6.92%)
Apr 13, 2022 131.50 136.25 109.00 119.25 22,476 -11.50(-8.80%)
Apr 12, 2022 161.75 161.75 126.50 130.75 13,903 -33.50(-20.40%)
Apr 11, 2022 190.00 190.00 137.50 164.25 10,186 +1.75(+1.08%)
Apr 08, 2022 182.75 188.60 156.00 162.50 6,534 -11.25(-6.47%)
Apr 07, 2022 174.50 185.93 167.00 173.75 4,967 +1.25(+0.72%)
Apr 06, 2022 211.75 229.00 170.75 172.50 11,662 -43.50(-20.14%)
Apr 05, 2022 250.00 261.25 212.00 216.00 7,713 -14.50(-6.29%)
Apr 04, 2022 268.75 268.75 210.38 230.50 13,649 -19.50(-7.80%)
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.