Skip to main content

Swvl Holdings Corp - Ordinary Shares (NQ: SWVL )

12.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 1.050 1.150 1.050 1.135 10,773 +0.03(+3.18%)
Sep 28, 2023 1.120 1.120 1.020 1.100 5,572 -0.01(-0.90%)
Sep 27, 2023 1.120 1.140 1.100 1.110 4,936 +0.01(+0.91%)
Sep 26, 2023 1.090 1.180 0.9805 1.100 24,385 +0.04(+3.77%)
Sep 25, 2023 0.9900 1.070 0.9838 1.060 12,388 +0.07(+7.07%)
Sep 22, 2023 0.9500 0.9975 0.9300 0.9900 6,070 +0.05(+5.84%)
Sep 21, 2023 0.9300 0.9452 0.8910 0.9354 14,252 +0.01(+0.58%)
Sep 20, 2023 0.9500 0.9600 0.9150 0.9300 10,898 -0.03(-3.14%)
Sep 19, 2023 1.000 1.000 0.9600 0.9601 5,371 -0.00(-0.15%)
Sep 18, 2023 1.019 1.032 0.9204 0.9615 33,825 -0.07(-6.65%)
Sep 15, 2023 1.040 1.089 0.9621 1.030 6,775 -0.04(-3.74%)
Sep 14, 2023 1.150 1.150 1.070 1.070 55,656 -0.08(-6.96%)
Sep 13, 2023 1.070 1.310 1.040 1.150 643,974 +0.12(+11.65%)
Sep 12, 2023 1.050 1.050 0.9900 1.030 9,204 +0.03(+3.00%)
Sep 11, 2023 0.9900 1.130 0.9900 1.000 31,788 +0.00(+0.00%)
Sep 08, 2023 1.010 1.080 0.9190 1.000 21,379 +0.09(+9.89%)
Sep 07, 2023 0.9300 0.9400 0.9000 0.9100 8,839 -0.07(-7.14%)
Sep 06, 2023 0.9400 0.9800 0.9400 0.9800 22,388 +0.03(+3.15%)
Sep 05, 2023 0.9800 1.000 0.9402 0.9501 9,379 -0.02(-1.55%)
Sep 01, 2023 0.9999 1.000 0.9501 0.9651 5,877 -0.03(-3.48%)
Aug 31, 2023 0.9600 1.040 0.9600 0.9999 11,580 +0.00(+0.00%)
Aug 30, 2023 0.9900 1.000 0.9500 0.9999 13,104 +0.01(+1.00%)
Aug 29, 2023 1.000 1.050 0.8645 0.9900 40,082 -0.02(-1.98%)
Aug 28, 2023 0.9827 1.080 0.9001 1.010 53,675 +0.05(+4.99%)
Aug 25, 2023 0.9437 0.9900 0.9410 0.9620 27,117 +0.02(+1.92%)
Aug 24, 2023 0.9300 0.9500 0.8630 0.9439 33,612 +0.09(+11.03%)
Aug 23, 2023 0.8000 0.9500 0.8000 0.8501 48,985 +0.05(+6.26%)
Aug 22, 2023 0.7710 0.8500 0.7710 0.8000 30,484 -0.00(-0.02%)
Aug 21, 2023 0.8000 0.8500 0.7500 0.8002 16,061 +0.00(+0.02%)
Aug 18, 2023 0.7898 0.8460 0.7500 0.8000 28,592 +0.01(+1.48%)
Aug 17, 2023 0.7800 0.8170 0.7498 0.7883 34,627 +0.04(+5.09%)
Aug 16, 2023 0.7420 0.7920 0.7350 0.7501 4,329 +0.03(+4.09%)
Aug 15, 2023 0.7103 0.7733 0.7103 0.7206 13,116 -0.01(-1.60%)
Aug 14, 2023 0.7060 0.7848 0.7003 0.7323 15,549 +0.03(+4.61%)
Aug 11, 2023 0.7600 0.7912 0.6900 0.7000 42,672 -0.08(-10.26%)
Aug 10, 2023 0.8435 0.9031 0.6204 0.7800 145,935 -0.09(-10.34%)
Aug 09, 2023 1.050 1.050 0.8700 0.8700 213,723 -0.15(-14.71%)
Aug 08, 2023 1.050 1.050 1.010 1.020 13,199 -0.05(-4.67%)
Aug 07, 2023 1.070 1.100 1.000 1.070 58,879 +0.04(+3.38%)
Aug 04, 2023 1.070 1.070 1.030 1.035 15,880 -0.04(-3.89%)
Aug 03, 2023 1.100 1.100 1.050 1.077 30,846 -0.00(-0.12%)
Aug 02, 2023 1.130 1.130 1.070 1.078 23,318 -0.04(-3.73%)
Aug 01, 2023 1.160 1.160 1.100 1.120 22,544 -0.04(-3.45%)
Jul 31, 2023 1.110 1.167 1.110 1.160 19,321 +0.05(+4.50%)
Jul 28, 2023 1.120 1.160 1.110 1.110 42,554 +0.00(+0.00%)
Jul 27, 2023 1.160 1.160 1.070 1.110 11,378 -0.01(-0.89%)
Jul 26, 2023 1.210 1.210 1.120 1.120 58,297 -0.07(-5.99%)
Jul 25, 2023 1.200 1.239 1.180 1.191 12,092 -0.03(-2.34%)
Jul 24, 2023 1.230 1.230 1.200 1.220 10,099 +0.02(+1.67%)
Jul 21, 2023 1.250 1.250 1.190 1.200 11,405 -0.02(-1.64%)
Jul 20, 2023 1.270 1.270 1.210 1.220 8,532 -0.01(-0.84%)
Jul 19, 2023 1.260 1.260 1.192 1.230 20,308 +0.00(+0.02%)
Jul 18, 2023 1.250 1.310 1.190 1.230 24,753 -0.05(-3.91%)
Jul 17, 2023 1.230 1.330 1.200 1.280 121,352 +0.05(+4.07%)
Jul 14, 2023 1.230 1.230 1.190 1.230 14,416 -0.02(-1.60%)
Jul 13, 2023 1.200 1.250 1.190 1.250 10,860 +0.01(+0.81%)
Jul 12, 2023 1.220 1.240 1.180 1.240 7,728 +0.03(+2.90%)
Jul 11, 2023 1.270 1.270 1.180 1.205 16,383 -0.00(-0.41%)
Jul 10, 2023 1.234 1.240 1.172 1.210 13,853 -0.02(-1.63%)
Jul 07, 2023 1.200 1.240 1.200 1.230 17,520 -0.01(-0.81%)
Jul 06, 2023 1.190 1.250 1.160 1.240 26,619 -0.01(-0.80%)
Jul 05, 2023 1.200 1.280 1.180 1.250 17,302 +0.01(+0.81%)
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.