Skip to main content

Swvl Holdings Corp - Ordinary Shares (NQ:SWVL)

4.225 +0.045 (+1.08%)
Streaming Delayed Price Updated: 2:14 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 4.370 4.390 4.050 4.225 2,332 +0.04(+1.08%)
Jun 27, 2025 4.100 4.370 4.000 4.180 7,573 +0.00(+0.12%)
Jun 26, 2025 3.930 4.340 3.850 4.175 9,331 -0.17(-3.80%)
Jun 25, 2025 3.880 4.340 3.800 4.340 8,346 -0.01(-0.23%)
Jun 24, 2025 3.831 4.390 3.831 4.350 12,217 +0.20(+4.82%)
Jun 23, 2025 4.200 4.400 3.950 4.150 5,621 -0.24(-5.47%)
Jun 20, 2025 4.200 4.480 4.020 4.390 10,364 +0.18(+4.28%)
Jun 18, 2025 4.270 4.450 4.130 4.210 5,733 +0.06(+1.45%)
Jun 17, 2025 4.020 4.270 3.950 4.150 6,598 -0.25(-5.68%)
Jun 16, 2025 4.400 4.400 4.300 4.400 1,784 +0.16(+3.77%)
Jun 13, 2025 4.263 4.470 4.200 4.240 9,973 -0.26(-5.78%)
Jun 12, 2025 4.350 4.500 4.351 4.500 3,223 +0.05(+1.13%)
Jun 11, 2025 4.425 4.500 4.358 4.449 4,668 +0.04(+0.90%)
Jun 10, 2025 4.490 4.490 4.311 4.410 2,843 -0.05(-1.12%)
Jun 09, 2025 4.510 4.510 4.382 4.460 1,549 -0.04(-0.89%)
Jun 06, 2025 4.725 4.725 4.250 4.500 5,812 -0.15(-3.23%)
Jun 05, 2025 4.789 4.789 4.634 4.650 2,700 -0.13(-2.72%)
Jun 04, 2025 4.720 4.820 4.700 4.780 5,717 +0.04(+0.84%)
Jun 03, 2025 4.820 4.860 4.640 4.740 13,931 -0.09(-1.86%)
Jun 02, 2025 4.890 4.890 4.630 4.830 3,140 -0.03(-0.62%)
May 30, 2025 4.618 4.860 4.591 4.860 3,337 +0.13(+2.75%)
May 29, 2025 4.760 4.770 4.510 4.730 2,849 +0.11(+2.27%)
May 28, 2025 4.630 4.665 4.625 4.625 1,318 -0.08(-1.60%)
May 27, 2025 4.890 4.890 4.590 4.700 20,158 +0.20(+4.44%)
May 23, 2025 4.470 4.610 4.171 4.500 9,630 -0.04(-0.88%)
May 22, 2025 4.530 4.750 4.102 4.540 14,451 -0.20(-4.12%)
May 21, 2025 4.497 4.890 4.497 4.735 5,678 -0.12(-2.57%)
May 20, 2025 4.750 4.890 4.410 4.860 17,142 +0.02(+0.41%)
May 19, 2025 4.790 4.990 4.500 4.840 18,604 +0.14(+2.98%)
May 16, 2025 4.470 4.854 4.450 4.700 21,194 +0.10(+2.17%)
May 15, 2025 4.500 4.890 4.360 4.600 34,072 +0.02(+0.36%)
May 14, 2025 3.320 4.700 3.320 4.583 205,684 +1.40(+44.14%)
May 13, 2025 3.170 3.300 3.042 3.180 9,193 +0.03(+0.95%)
May 12, 2025 2.950 3.390 2.946 3.150 11,992 +0.09(+3.06%)
May 09, 2025 2.960 3.150 2.960 3.056 3,480 -0.07(-2.35%)
May 08, 2025 3.140 3.140 2.920 3.130 15,597 +0.07(+2.45%)
May 07, 2025 2.990 3.150 2.983 3.055 11,911 +0.10(+3.56%)
May 06, 2025 3.040 3.040 2.950 2.950 1,662 +0.07(+2.43%)
May 05, 2025 3.000 3.072 2.820 2.880 14,062 -0.17(-5.58%)
May 02, 2025 2.930 3.174 2.901 3.050 4,901 +0.08(+2.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.