Skip to main content

Swvl Holdings Corp - Ordinary Shares (NQ: SWVL )

11.20 +1.16 (+11.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.