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 )

7.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
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.