Skip to main content

Swvl Holdings Corp - Class A Common Shares (NQ: SWVL )

1.310 +0.010 (+0.77%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2023 1.230 1.300 1.193 1.300 80,459 +0.12(+10.17%)
Mar 24, 2023 1.180 1.200 1.170 1.180 36,265 -0.04(-3.28%)
Mar 23, 2023 1.170 1.270 1.110 1.220 115,694 +0.06(+5.17%)
Mar 22, 2023 1.200 1.239 1.150 1.160 74,943 -0.06(-4.92%)
Mar 21, 2023 1.270 1.300 1.160 1.220 97,646 -0.01(-0.82%)
Mar 20, 2023 1.290 1.301 1.230 1.230 44,799 -0.06(-4.64%)
Mar 17, 2023 1.400 1.410 1.220 1.290 75,700 -0.11(-7.86%)
Mar 16, 2023 1.410 1.460 1.353 1.400 121,124 -0.05(-3.45%)
Mar 15, 2023 1.520 1.590 1.400 1.450 65,186 -0.09(-5.84%)
Mar 14, 2023 1.540 1.700 1.510 1.540 96,050 -0.01(-0.65%)
Mar 13, 2023 1.470 1.550 1.420 1.550 76,295 +0.05(+3.33%)
Mar 10, 2023 1.610 1.620 1.500 1.500 75,417 -0.08(-5.06%)
Mar 09, 2023 1.690 1.770 1.517 1.580 168,348 -0.13(-7.60%)
Mar 08, 2023 1.790 1.850 1.675 1.710 37,899 -0.11(-6.04%)
Mar 07, 2023 1.910 1.950 1.790 1.820 30,590 -0.09(-4.71%)
Mar 06, 2023 1.950 1.950 1.850 1.910 25,769 -0.04(-2.06%)
Mar 03, 2023 1.940 2.000 1.870 1.950 65,427 +0.07(+3.72%)
Mar 02, 2023 2.000 2.055 1.830 1.880 85,051 -0.18(-8.74%)
Mar 01, 2023 2.040 2.240 2.030 2.060 77,101 +0.02(+0.98%)
Feb 28, 2023 2.030 2.120 1.950 2.040 63,319 -0.03(-1.24%)
Feb 27, 2023 1.890 2.070 1.890 2.066 60,687 +0.12(+5.93%)
Feb 24, 2023 2.040 2.100 1.860 1.950 115,412 -0.11(-5.34%)
Feb 23, 2023 2.180 2.200 2.020 2.060 153,364 -0.10(-4.63%)
Feb 22, 2023 2.110 2.230 2.070 2.160 34,563 +0.04(+1.89%)
Feb 21, 2023 2.170 2.290 2.110 2.120 57,891 -0.12(-5.36%)
Feb 17, 2023 2.280 2.330 2.110 2.240 71,704 -0.05(-2.25%)
Feb 16, 2023 2.410 2.530 2.240 2.292 86,658 -0.16(-6.47%)
Feb 15, 2023 2.340 2.550 2.340 2.450 82,804 +0.06(+2.51%)
Feb 14, 2023 2.350 2.422 2.250 2.390 53,418 +0.02(+0.64%)
Feb 13, 2023 2.450 2.460 2.300 2.375 100,962 -0.10(-3.85%)
Feb 10, 2023 2.750 2.750 2.410 2.470 215,859 -0.28(-10.18%)
Feb 09, 2023 2.930 2.930 2.710 2.750 111,932 -0.11(-3.85%)
Feb 08, 2023 3.130 3.174 2.790 2.860 200,108 -0.27(-8.63%)
Feb 07, 2023 3.050 3.140 3.010 3.130 125,672 +0.02(+0.64%)
Feb 06, 2023 3.180 3.200 3.042 3.110 227,174 -0.09(-2.81%)
Feb 03, 2023 3.200 3.250 3.060 3.200 231,055 +0.02(+0.63%)
Feb 02, 2023 3.280 3.280 3.100 3.180 563,008 +0.02(+0.63%)
Feb 01, 2023 3.230 3.230 3.030 3.160 364,187 +0.00(+0.00%)
Jan 31, 2023 3.240 3.360 3.020 3.160 272,959 -0.08(-2.47%)
Jan 30, 2023 3.310 3.350 3.060 3.240 232,425 +0.06(+1.89%)
Jan 27, 2023 3.460 3.470 3.060 3.180 343,935 -0.47(-12.88%)
Jan 26, 2023 4.140 4.140 3.466 3.650 555,900 -0.22(-5.68%)
Jan 25, 2023 4.077 4.098 3.578 3.870 282,924 -0.42(-9.90%)
Jan 24, 2023 4.140 5.145 4.000 4.295 536,107 +0.17(+4.18%)
Jan 23, 2023 4.275 4.355 3.900 4.122 160,369 -0.11(-2.60%)
Jan 20, 2023 4.455 4.463 4.030 4.232 169,087 -0.19(-4.35%)
Jan 19, 2023 5.000 5.020 4.015 4.425 393,974 -0.53(-10.74%)
Jan 18, 2023 5.312 5.447 4.500 4.957 192,205 -0.67(-11.87%)
Jan 17, 2023 6.128 6.197 5.260 5.625 212,142 -0.38(-6.25%)
Jan 13, 2023 6.250 6.500 5.750 6.000 279,862 -0.22(-3.61%)
Jan 12, 2023 5.950 6.747 5.753 6.225 441,848 +0.25(+4.18%)
Jan 11, 2023 6.095 6.325 5.270 5.975 499,789 -0.28(-4.40%)
Jan 10, 2023 6.787 7.000 5.737 6.250 852,107 -0.32(-4.80%)
Jan 09, 2023 9.088 9.250 6.362 6.565 2,600,443 -0.93(-12.47%)
Jan 06, 2023 3.833 11.64 3.625 7.500 6,034,567 +4.02(+115.36%)
Jan 05, 2023 4.072 4.093 3.333 3.482 210,723 -0.54(-13.48%)
Jan 04, 2023 4.250 4.500 3.842 4.025 325,420 -0.67(-14.36%)
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.