Skip to main content

Swvl Holdings Corp - Class A Common Shares (NQ: SWVL )

3.180 -0.470 (-12.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 3.460 3.470 3.060 3.180 342,647 -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%)
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.