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 )

5.985 -0.175 (-2.84%)
Streaming Delayed Price Updated: 12:54 PM EST, Nov 25, 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 (%)
Nov 22, 2024 6.510 6.550 5.830 6.160 78,665 -0.31(-4.79%)
Nov 21, 2024 5.690 7.100 5.610 6.470 90,379 +0.95(+17.21%)
Nov 20, 2024 6.670 6.790 5.350 5.520 57,533 -1.15(-17.24%)
Nov 19, 2024 6.800 7.501 6.000 6.670 180,502 +0.67(+11.17%)
Nov 18, 2024 4.720 6.290 4.720 6.000 142,914 +1.21(+25.26%)
Nov 15, 2024 3.980 5.750 3.610 4.790 545,387 +0.82(+20.65%)
Nov 14, 2024 3.620 3.970 3.620 3.970 25,707 +0.30(+8.17%)
Nov 13, 2024 3.660 3.735 3.610 3.670 9,018 -0.10(-2.65%)
Nov 12, 2024 3.760 3.930 3.565 3.770 30,590 -0.03(-0.79%)
Nov 11, 2024 3.830 3.885 3.640 3.800 21,697 +0.02(+0.53%)
Nov 08, 2024 3.680 3.840 3.630 3.780 9,143 +0.15(+4.00%)
Nov 07, 2024 3.730 3.890 3.520 3.635 12,894 -0.01(-0.15%)
Nov 06, 2024 3.800 3.970 3.520 3.640 31,630 -0.11(-2.93%)
Nov 05, 2024 3.470 3.800 3.250 3.750 62,931 +0.29(+8.38%)
Nov 04, 2024 3.260 3.470 3.260 3.460 25,008 +0.18(+5.49%)
Nov 01, 2024 3.290 3.474 3.210 3.280 18,371 -0.06(-1.80%)
Oct 31, 2024 3.260 3.350 3.235 3.340 19,878 +0.01(+0.30%)
Oct 30, 2024 3.350 3.430 3.300 3.330 7,999 -0.10(-2.92%)
Oct 29, 2024 3.450 3.450 3.350 3.430 4,267 -0.04(-1.15%)
Oct 28, 2024 3.390 3.490 3.240 3.470 9,129 +0.12(+3.58%)
Oct 25, 2024 3.430 3.630 3.200 3.350 28,398 -0.10(-2.90%)
Oct 24, 2024 3.480 3.550 3.420 3.450 28,610 -0.11(-3.23%)
Oct 23, 2024 3.550 3.780 3.350 3.565 26,970 -0.04(-0.97%)
Oct 22, 2024 3.640 3.876 3.500 3.600 12,564 -0.02(-0.55%)
Oct 21, 2024 3.850 3.930 3.400 3.620 16,555 -0.23(-5.97%)
Oct 18, 2024 3.670 4.080 3.530 3.850 32,773 +0.32(+9.07%)
Oct 17, 2024 3.530 3.740 3.510 3.530 13,993 +0.03(+0.86%)
Oct 16, 2024 3.500 3.646 3.250 3.500 43,441 +0.12(+3.57%)
Oct 15, 2024 3.650 3.854 3.250 3.380 26,689 +0.06(+1.79%)
Oct 14, 2024 3.200 3.367 3.200 3.320 10,310 +0.14(+4.37%)
Oct 11, 2024 3.080 3.330 3.080 3.181 9,209 +0.11(+3.45%)
Oct 10, 2024 3.150 3.300 3.013 3.075 12,901 +0.08(+2.50%)
Oct 09, 2024 3.230 3.480 2.960 3.000 62,170 -0.53(-15.01%)
Oct 08, 2024 3.700 4.275 3.530 3.530 71,955 -0.17(-4.59%)
Oct 07, 2024 3.150 3.900 3.150 3.700 73,487 +0.61(+19.74%)
Oct 04, 2024 2.920 3.242 2.910 3.090 15,115 +0.13(+4.39%)
Oct 03, 2024 2.740 2.990 2.740 2.960 18,173 +0.21(+7.64%)
Oct 02, 2024 2.899 2.899 2.732 2.750 9,945 -0.09(-3.17%)
Oct 01, 2024 3.000 3.000 2.690 2.840 26,375 -0.06(-2.07%)
Sep 30, 2024 2.690 2.930 2.690 2.900 19,936 +0.13(+4.69%)
Sep 27, 2024 2.780 2.980 2.730 2.770 47,393 -0.09(-3.15%)
Sep 26, 2024 2.990 2.990 2.550 2.860 25,555 -0.06(-2.05%)
Sep 25, 2024 3.120 3.120 2.790 2.920 23,813 -0.11(-3.63%)
Sep 24, 2024 2.850 3.040 2.760 3.030 45,468 +0.17(+5.94%)
Sep 23, 2024 3.240 3.490 2.800 2.860 84,547 -0.25(-8.04%)
Sep 20, 2024 3.150 3.320 3.010 3.110 82,414 +0.01(+0.32%)
Sep 19, 2024 3.210 3.705 3.100 3.100 128,860 -0.09(-2.82%)
Sep 18, 2024 3.630 4.650 2.850 3.190 786,050 +0.14(+4.59%)
Sep 17, 2024 5.500 5.520 2.800 3.050 493,427 -2.36(-43.62%)
Sep 16, 2024 5.410 6.000 5.380 5.410 13,705 +0.03(+0.56%)
Sep 13, 2024 5.660 5.825 5.380 5.380 11,976 -0.27(-4.78%)
Sep 12, 2024 5.830 6.000 5.650 5.650 10,237 -0.22(-3.70%)
Sep 11, 2024 5.762 5.890 5.700 5.867 16,061 +0.18(+3.11%)
Sep 10, 2024 5.800 5.900 5.685 5.690 18,242 +0.07(+1.18%)
Sep 09, 2024 5.500 5.700 5.500 5.624 8,002 -0.05(-0.82%)
Sep 06, 2024 5.506 5.800 5.506 5.670 7,298 -0.26(-4.38%)
Sep 05, 2024 5.710 5.940 5.650 5.930 6,534 +0.28(+4.96%)
Sep 04, 2024 5.650 5.960 5.650 5.650 6,644 +0.00(+0.00%)
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.