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 )

8.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
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%)
Dec 01, 2023 0.9300 0.9500 0.9250 0.9250 6,356 -0.04(-4.05%)
Nov 30, 2023 0.9688 0.9690 0.9200 0.9640 4,848 +0.04(+4.78%)
Nov 29, 2023 0.9000 0.9498 0.9000 0.9200 7,864 -0.02(-2.13%)
Nov 28, 2023 0.9400 1.000 0.9306 0.9400 2,697 +0.01(+1.08%)
Nov 27, 2023 0.9889 0.9999 0.9000 0.9300 29,163 -0.06(-6.05%)
Nov 24, 2023 0.9000 1.000 0.9000 0.9899 3,486 +0.09(+9.83%)
Nov 22, 2023 0.9150 0.9150 0.9009 0.9013 2,145 -0.01(-0.96%)
Nov 21, 2023 0.9428 0.9428 0.9000 0.9100 2,314 +0.01(+1.11%)
Nov 20, 2023 0.9257 0.9257 0.8910 0.9000 23,670 +0.01(+1.11%)
Nov 17, 2023 0.9160 1.000 0.8500 0.8901 36,793 -0.01(-1.10%)
Nov 16, 2023 0.8901 0.9225 0.8901 0.9000 3,506 -0.02(-2.17%)
Nov 15, 2023 0.9412 0.9412 0.9200 0.9200 6,537 -0.01(-1.09%)
Nov 14, 2023 0.9989 1.000 0.9264 0.9301 10,472 +0.03(+3.33%)
Nov 13, 2023 1.010 1.010 0.8400 0.9001 27,956 -0.05(-5.25%)
Nov 10, 2023 0.9500 1.010 0.9500 0.9500 2,842 +0.00(+0.00%)
Nov 09, 2023 0.9800 1.016 0.9500 0.9500 5,683 +0.00(+0.00%)
Nov 08, 2023 1.000 1.040 0.9500 0.9500 6,499 -0.08(-7.77%)
Nov 07, 2023 1.040 1.040 0.9750 1.030 13,967 +0.04(+4.04%)
Nov 06, 2023 1.050 1.070 0.9900 0.9900 9,806 -0.02(-2.46%)
Nov 03, 2023 1.020 1.050 1.000 1.015 14,755 -0.02(-1.46%)
Nov 02, 2023 1.070 1.070 0.9300 1.030 32,053 +0.08(+7.85%)
Nov 01, 2023 0.9800 0.9999 0.9000 0.9550 10,202 +0.01(+0.53%)
Oct 31, 2023 0.9800 0.9975 0.9000 0.9500 4,988 -0.03(-3.06%)
Oct 30, 2023 1.000 1.000 0.9100 0.9800 15,525 -0.02(-2.00%)
Oct 27, 2023 1.000 1.000 0.9200 1.000 5,612 +0.00(+0.00%)
Oct 26, 2023 0.9400 1.100 0.8700 1.000 11,906 +0.05(+5.26%)
Oct 25, 2023 0.9800 0.9800 0.8400 0.9500 14,542 -0.04(-4.04%)
Oct 24, 2023 0.9400 1.000 0.9000 0.9900 28,726 +0.06(+6.45%)
Oct 23, 2023 0.8500 0.9300 0.8400 0.9300 18,078 +0.08(+9.41%)
Oct 20, 2023 0.8200 0.8500 0.8011 0.8500 5,563 -0.03(-3.30%)
Oct 19, 2023 0.8400 0.8800 0.7900 0.8790 6,799 +0.04(+4.64%)
Oct 18, 2023 0.8898 0.9300 0.8400 0.8400 5,922 -0.01(-1.18%)
Oct 17, 2023 0.9200 0.9200 0.7626 0.8500 22,081 -0.04(-4.49%)
Oct 16, 2023 0.9100 1.000 0.8190 0.8900 22,906 +0.00(+0.43%)
Oct 13, 2023 1.000 1.000 0.7100 0.8862 47,122 -0.07(-7.68%)
Oct 12, 2023 1.073 1.073 0.9299 0.9599 18,645 -0.05(-4.96%)
Oct 11, 2023 1.040 1.083 1.010 1.010 4,154 -0.06(-5.61%)
Oct 10, 2023 1.040 1.080 1.016 1.070 5,872 -0.01(-0.93%)
Oct 09, 2023 1.075 1.095 1.000 1.080 2,799 +0.00(+0.00%)
Oct 06, 2023 1.000 1.170 1.000 1.080 7,965 +0.03(+2.86%)
Oct 05, 2023 1.080 1.080 1.050 1.050 879 -0.04(-3.67%)
Oct 04, 2023 1.110 1.110 1.020 1.090 3,475 +0.03(+2.58%)
Oct 03, 2023 1.090 1.127 1.060 1.063 4,328 -0.07(-5.91%)
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.