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 )

8.370 +0.800 (+10.57%)
Streaming Delayed Price Updated: 10:19 AM EDT, Apr 18, 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 (%)
Jul 31, 2023 1.110 1.167 1.110 1.160 19,321 +0.05(+4.50%)
Jul 28, 2023 1.120 1.160 1.110 1.110 42,554 +0.00(+0.00%)
Jul 27, 2023 1.160 1.160 1.070 1.110 11,378 -0.01(-0.89%)
Jul 26, 2023 1.210 1.210 1.120 1.120 58,297 -0.07(-5.99%)
Jul 25, 2023 1.200 1.239 1.180 1.191 12,092 -0.03(-2.34%)
Jul 24, 2023 1.230 1.230 1.200 1.220 10,099 +0.02(+1.67%)
Jul 21, 2023 1.250 1.250 1.190 1.200 11,405 -0.02(-1.64%)
Jul 20, 2023 1.270 1.270 1.210 1.220 8,532 -0.01(-0.84%)
Jul 19, 2023 1.260 1.260 1.192 1.230 20,308 +0.00(+0.02%)
Jul 18, 2023 1.250 1.310 1.190 1.230 24,753 -0.05(-3.91%)
Jul 17, 2023 1.230 1.330 1.200 1.280 121,352 +0.05(+4.07%)
Jul 14, 2023 1.230 1.230 1.190 1.230 14,416 -0.02(-1.60%)
Jul 13, 2023 1.200 1.250 1.190 1.250 10,860 +0.01(+0.81%)
Jul 12, 2023 1.220 1.240 1.180 1.240 7,728 +0.03(+2.90%)
Jul 11, 2023 1.270 1.270 1.180 1.205 16,383 -0.00(-0.41%)
Jul 10, 2023 1.234 1.240 1.172 1.210 13,853 -0.02(-1.63%)
Jul 07, 2023 1.200 1.240 1.200 1.230 17,520 -0.01(-0.81%)
Jul 06, 2023 1.190 1.250 1.160 1.240 26,619 -0.01(-0.80%)
Jul 05, 2023 1.200 1.280 1.180 1.250 17,302 +0.01(+0.81%)
Jul 03, 2023 1.220 1.240 1.210 1.240 6,534 +0.00(+0.00%)
Jun 30, 2023 1.210 1.260 1.184 1.240 9,145 +0.04(+3.33%)
Jun 29, 2023 1.165 1.200 1.165 1.200 16,013 +0.03(+2.56%)
Jun 28, 2023 1.170 1.195 1.140 1.170 12,968 -0.02(-1.68%)
Jun 27, 2023 1.200 1.210 1.170 1.190 11,813 -0.01(-0.83%)
Jun 26, 2023 1.210 1.210 1.140 1.200 24,105 +0.04(+3.45%)
Jun 23, 2023 1.170 1.210 1.160 1.160 36,826 -0.02(-1.69%)
Jun 22, 2023 1.200 1.220 1.170 1.180 15,487 +0.01(+0.85%)
Jun 21, 2023 1.210 1.222 1.150 1.170 28,960 -0.03(-2.50%)
Jun 20, 2023 1.150 1.280 1.150 1.200 32,670 +0.06(+5.26%)
Jun 16, 2023 1.180 1.210 1.140 1.140 18,000 -0.02(-1.72%)
Jun 15, 2023 1.200 1.259 1.126 1.160 46,990 -0.03(-2.52%)
Jun 14, 2023 1.310 1.350 1.190 1.190 58,367 -0.07(-5.56%)
Jun 13, 2023 1.260 1.300 1.250 1.260 36,801 -0.04(-3.08%)
Jun 12, 2023 1.240 1.350 1.230 1.300 63,494 +0.08(+6.56%)
Jun 09, 2023 1.230 1.270 1.203 1.220 31,850 -0.01(-0.81%)
Jun 08, 2023 1.210 1.280 1.160 1.230 31,914 +0.02(+1.65%)
Jun 07, 2023 1.170 1.240 1.160 1.210 19,744 +0.03(+2.54%)
Jun 06, 2023 1.210 1.220 1.159 1.180 21,135 -0.01(-0.84%)
Jun 05, 2023 1.164 1.215 1.164 1.190 13,163 +0.00(+0.00%)
Jun 02, 2023 1.170 1.240 1.170 1.190 12,672 +0.03(+2.59%)
Jun 01, 2023 1.170 1.200 1.130 1.160 10,907 -0.04(-3.33%)
May 31, 2023 1.200 1.220 1.130 1.200 11,706 +0.03(+2.56%)
May 30, 2023 1.180 1.190 1.130 1.170 23,894 +0.02(+1.72%)
May 26, 2023 1.180 1.180 1.140 1.150 10,016 -0.03(-2.53%)
May 25, 2023 1.150 1.218 1.150 1.180 27,015 -0.03(-2.48%)
May 24, 2023 1.270 1.270 1.154 1.210 22,458 -0.03(-2.42%)
May 23, 2023 1.240 1.242 1.200 1.240 15,838 +0.05(+4.20%)
May 22, 2023 1.290 1.290 1.190 1.190 20,193 -0.04(-3.25%)
May 19, 2023 1.340 1.340 1.210 1.230 41,138 -0.08(-6.11%)
May 18, 2023 1.280 1.310 1.200 1.310 32,312 +0.01(+0.77%)
May 17, 2023 1.300 1.460 1.261 1.300 84,971 +0.00(+0.00%)
May 16, 2023 1.200 1.340 1.200 1.300 181,802 +0.08(+6.56%)
May 15, 2023 1.180 1.230 1.130 1.220 34,142 +0.02(+1.67%)
May 12, 2023 1.160 1.250 1.160 1.200 15,886 -0.02(-1.64%)
May 11, 2023 1.240 1.270 1.155 1.220 22,660 -0.02(-1.61%)
May 10, 2023 1.100 1.400 1.100 1.240 222,847 +0.08(+6.90%)
May 09, 2023 1.220 1.260 1.130 1.160 18,242 -0.01(-0.85%)
May 08, 2023 1.170 1.260 1.140 1.170 32,128 -0.03(-2.50%)
May 05, 2023 1.200 1.230 1.175 1.200 36,299 -0.02(-1.30%)
May 04, 2023 1.210 1.220 1.170 1.216 22,749 -0.01(-1.15%)
May 03, 2023 1.210 1.250 1.180 1.230 22,511 -0.00(-0.01%)
May 02, 2023 1.240 1.241 1.200 1.230 37,839 +0.02(+1.65%)
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.