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

Swvl Holdings Corp - Ordinary Shares (NQ:SWVL)

4.750 +0.210 (+4.63%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jul 11, 2025 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 (%)
Jul 11, 2025 4.084 4.800 4.084 4.750 9,165 +0.21(+4.63%)
Jul 10, 2025 4.400 4.590 4.310 4.540 33,046 +0.15(+3.42%)
Jul 09, 2025 4.030 4.430 4.030 4.390 22,211 +0.27(+6.55%)
Jul 08, 2025 4.290 4.290 3.870 4.120 10,889 +0.03(+0.73%)
Jul 07, 2025 4.170 4.180 3.910 4.090 5,924 +0.09(+2.25%)
Jul 03, 2025 4.020 4.400 3.700 4.000 49,893 -0.11(-2.61%)
Jul 02, 2025 4.100 4.450 4.010 4.107 28,401 -0.04(-1.03%)
Jul 01, 2025 4.040 4.670 3.800 4.150 207,617 -0.07(-1.78%)
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.