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 )

10.87 -1.29 (-10.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 12.20 12.30 10.59 10.87 33,501 -1.29(-10.61%)
Apr 25, 2024 11.50 12.45 11.17 12.16 49,918 +0.69(+6.02%)
Apr 24, 2024 11.90 11.90 10.81 11.47 30,829 +0.27(+2.41%)
Apr 23, 2024 10.08 11.20 10.00 11.20 67,899 +1.16(+11.55%)
Apr 22, 2024 10.30 10.94 9.955 10.04 26,820 -0.39(-3.74%)
Apr 19, 2024 9.490 11.27 9.100 10.43 126,817 +0.95(+10.02%)
Apr 18, 2024 7.570 11.15 7.410 9.480 259,006 +1.91(+25.23%)
Apr 17, 2024 8.290 8.420 7.310 7.570 79,225 -0.76(-9.12%)
Apr 16, 2024 8.170 9.190 7.878 8.330 88,174 +0.22(+2.71%)
Apr 15, 2024 12.70 13.49 8.010 8.110 312,489 -5.16(-38.88%)
Apr 12, 2024 14.71 14.71 12.51 13.27 70,339 -1.70(-11.36%)
Apr 11, 2024 15.41 16.30 14.22 14.97 51,857 -0.03(-0.20%)
Apr 10, 2024 14.96 16.25 14.62 15.00 44,517 +0.48(+3.31%)
Apr 09, 2024 15.95 16.42 14.20 14.52 89,185 -2.23(-13.31%)
Apr 08, 2024 17.96 18.57 15.26 16.75 138,633 -0.44(-2.56%)
Apr 05, 2024 15.04 18.00 15.00 17.19 83,752 +1.87(+12.21%)
Apr 04, 2024 18.23 21.94 14.60 15.32 231,372 -1.25(-7.54%)
Apr 03, 2024 15.30 20.68 15.30 16.57 375,045 +1.36(+8.94%)
Apr 02, 2024 14.28 15.65 13.20 15.21 120,335 +1.40(+10.14%)
Apr 01, 2024 11.90 14.28 11.77 13.81 112,748 +1.96(+16.54%)
Mar 28, 2024 12.23 12.40 11.01 11.85 55,976 -0.69(-5.50%)
Mar 27, 2024 13.50 13.98 11.58 12.54 101,494 -0.23(-1.80%)
Mar 26, 2024 11.13 13.95 11.13 12.77 166,172 +1.72(+15.57%)
Mar 25, 2024 10.31 12.50 10.31 11.05 228,310 +1.75(+18.82%)
Mar 22, 2024 14.50 14.50 8.510 9.300 262,554 -5.20(-35.86%)
Mar 21, 2024 11.18 14.72 11.11 14.50 398,830 +3.55(+32.42%)
Mar 20, 2024 8.700 11.86 8.500 10.95 204,244 +2.46(+28.98%)
Mar 19, 2024 8.220 9.000 8.170 8.490 54,644 +0.02(+0.24%)
Mar 18, 2024 7.170 9.000 7.170 8.470 114,354 +1.03(+13.84%)
Mar 15, 2024 7.080 7.500 6.890 7.440 49,058 +0.39(+5.53%)
Mar 14, 2024 7.500 7.814 6.825 7.050 132,660 -0.58(-7.60%)
Mar 13, 2024 6.530 7.880 6.530 7.630 133,722 +1.26(+19.78%)
Mar 12, 2024 5.800 6.490 5.800 6.370 39,890 +0.19(+3.07%)
Mar 11, 2024 5.530 6.370 5.000 6.180 72,112 +0.46(+8.04%)
Mar 08, 2024 8.000 8.860 4.650 5.720 767,161 -1.68(-22.70%)
Mar 07, 2024 5.400 7.920 5.110 7.400 357,671 +2.02(+37.55%)
Mar 06, 2024 5.250 5.690 5.000 5.380 55,591 +0.55(+11.39%)
Mar 05, 2024 5.500 5.590 4.830 4.830 83,839 -0.57(-10.56%)
Mar 04, 2024 5.550 5.600 5.320 5.400 66,104 -0.10(-1.82%)
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.