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 )

9.150 -0.850 (-8.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 16, 2024 10.00 10.08 8.730 9.150 23,484 -0.85(-8.50%)
May 15, 2024 9.750 10.33 9.740 10.00 25,133 +0.17(+1.73%)
May 14, 2024 9.900 10.72 9.400 9.830 55,641 -0.17(-1.70%)
May 13, 2024 10.09 10.27 9.500 10.00 41,949 -0.14(-1.38%)
May 10, 2024 10.95 11.74 9.510 10.14 96,253 -0.68(-6.28%)
May 09, 2024 10.73 11.05 10.61 10.82 15,115 +0.13(+1.22%)
May 08, 2024 10.30 11.16 10.30 10.69 13,344 +0.11(+1.04%)
May 07, 2024 11.30 11.50 10.00 10.58 32,718 -0.84(-7.36%)
May 06, 2024 11.39 11.66 11.03 11.42 31,437 +0.13(+1.15%)
May 03, 2024 10.59 11.43 10.59 11.29 22,855 +0.09(+0.80%)
May 02, 2024 11.45 11.83 10.18 11.20 42,800 -0.25(-2.18%)
May 01, 2024 13.79 14.44 9.800 11.45 148,911 -2.25(-16.42%)
Apr 30, 2024 11.25 15.41 11.11 13.70 278,103 +3.58(+35.38%)
Apr 29, 2024 10.94 10.94 9.500 10.12 27,180 -0.75(-6.90%)
Apr 26, 2024 12.20 12.30 10.59 10.87 33,502 -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%)
Mar 01, 2024 4.650 5.700 4.510 5.500 205,230 +0.87(+18.79%)
Feb 29, 2024 4.620 4.891 4.500 4.630 32,880 +0.02(+0.43%)
Feb 28, 2024 4.610 4.999 4.450 4.610 38,061 -0.03(-0.65%)
Feb 27, 2024 5.000 5.290 4.600 4.640 49,036 -0.33(-6.64%)
Feb 26, 2024 4.700 5.000 4.310 4.970 19,215 +0.34(+7.34%)
Feb 23, 2024 4.450 4.730 4.420 4.630 13,930 +0.14(+3.12%)
Feb 22, 2024 4.730 4.760 4.410 4.490 19,303 -0.07(-1.54%)
Feb 21, 2024 4.720 5.050 4.310 4.560 35,135 -0.53(-10.41%)
Feb 20, 2024 5.140 5.350 4.964 5.090 54,190 -0.05(-0.97%)
Feb 16, 2024 4.990 5.480 4.530 5.140 77,910 +0.32(+6.64%)
Feb 15, 2024 4.320 4.950 4.310 4.820 37,166 +0.46(+10.55%)
Feb 14, 2024 4.390 4.600 4.360 4.360 38,183 -0.11(-2.46%)
Feb 13, 2024 4.530 4.603 4.410 4.470 19,472 -0.09(-1.97%)
Feb 12, 2024 4.180 4.640 4.180 4.560 51,005 +0.44(+10.68%)
Feb 09, 2024 4.370 4.550 3.800 4.120 96,599 -0.45(-9.85%)
Feb 08, 2024 4.600 4.789 4.500 4.570 24,335 -0.12(-2.56%)
Feb 07, 2024 4.750 4.994 4.512 4.690 63,361 -0.04(-0.85%)
Feb 06, 2024 4.800 5.030 4.630 4.730 45,912 -0.05(-1.05%)
Feb 05, 2024 5.100 5.100 4.500 4.780 77,474 -0.32(-6.27%)
Feb 02, 2024 4.750 5.700 4.720 5.100 223,347 +0.40(+8.51%)
Feb 01, 2024 4.820 4.880 4.320 4.700 20,717 -0.10(-2.08%)
Jan 31, 2024 4.740 4.950 4.562 4.800 39,688 +0.02(+0.42%)
Jan 30, 2024 4.810 5.198 4.500 4.780 136,509 +0.38(+8.64%)
Jan 29, 2024 4.200 4.470 3.920 4.400 79,773 +0.48(+12.24%)
Jan 26, 2024 4.370 4.406 3.900 3.920 51,503 -0.26(-6.22%)
Jan 25, 2024 5.390 5.500 4.010 4.180 176,153 -1.17(-21.87%)
Jan 24, 2024 4.300 5.600 4.210 5.350 265,139 +1.15(+27.38%)
Jan 23, 2024 4.160 4.470 3.830 4.200 139,847 +0.40(+10.53%)
Jan 22, 2024 3.600 4.000 3.600 3.800 55,488 +0.30(+8.57%)
Jan 19, 2024 4.110 4.320 3.330 3.500 226,892 -0.63(-15.25%)
Jan 18, 2024 4.700 5.199 4.110 4.130 193,423 -0.51(-10.99%)
Jan 17, 2024 5.350 5.429 4.310 4.640 222,521 -0.85(-15.48%)
Jan 16, 2024 4.810 5.750 4.510 5.490 362,003 +0.60(+12.27%)
Jan 12, 2024 6.170 6.350 4.280 4.890 1,137,774 -1.36(-21.76%)
Jan 11, 2024 4.770 6.490 4.570 6.250 1,505,264 +1.71(+37.67%)
Jan 10, 2024 4.100 4.920 4.085 4.540 562,355 +0.54(+13.50%)
Jan 09, 2024 3.690 4.170 3.190 4.000 351,629 +0.24(+6.38%)
Jan 08, 2024 3.200 4.130 3.065 3.760 840,106 +0.75(+24.92%)
Jan 05, 2024 2.350 3.720 2.350 3.010 3,085,642 +0.72(+31.45%)
Jan 04, 2024 1.910 2.330 1.810 2.290 184,764 +0.35(+18.04%)
Jan 03, 2024 1.650 1.990 1.570 1.940 207,382 +0.34(+21.25%)
Jan 02, 2024 1.600 1.630 1.438 1.600 51,960 -0.07(-4.40%)
Dec 29, 2023 1.390 1.760 1.310 1.674 138,860 +0.39(+30.00%)
Dec 28, 2023 1.330 1.340 1.210 1.287 45,308 -0.03(-2.47%)
Dec 27, 2023 1.030 1.380 1.000 1.320 310,816 +0.35(+36.07%)
Dec 26, 2023 0.9900 1.000 0.9502 0.9701 11,853 +0.01(+1.21%)
Dec 22, 2023 1.000 1.000 0.9204 0.9585 8,672 -0.04(-4.20%)
Dec 21, 2023 0.9140 1.000 0.8901 1.000 41,608 +0.08(+8.75%)
Dec 20, 2023 0.9600 0.9681 0.8800 0.9200 16,136 -0.04(-4.17%)
Dec 19, 2023 0.9100 0.9600 0.9100 0.9600 4,475 +0.05(+5.49%)
Dec 18, 2023 0.9200 0.9555 0.9100 0.9100 2,540 -0.04(-4.09%)
Dec 15, 2023 0.9000 0.9990 0.8800 0.9488 15,736 +0.02(+2.65%)
Dec 14, 2023 0.9298 0.9500 0.8937 0.9243 14,613 -0.01(-0.60%)
Dec 13, 2023 0.8901 0.9299 0.8901 0.9299 1,704 +0.04(+4.46%)
Dec 12, 2023 0.9298 0.9351 0.8900 0.8902 5,617 -0.02(-2.18%)
Dec 11, 2023 0.9003 0.9350 0.9003 0.9100 6,644 -0.03(-3.19%)
Dec 08, 2023 0.9300 0.9553 0.9000 0.9400 4,411 +0.01(+1.08%)
Dec 07, 2023 0.9000 0.9300 0.9000 0.9300 5,549 +0.00(+0.00%)
Dec 06, 2023 0.9300 0.9500 0.9300 0.9300 2,052 -0.00(-0.44%)
Dec 05, 2023 0.9000 0.9600 0.8900 0.9341 19,248 +0.02(+2.65%)
Dec 04, 2023 0.9300 0.9804 0.9052 0.9100 26,201 -0.02(-1.62%)
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.