Skip to main content

Swvl Holdings Corp - Ordinary Shares (NQ: SWVL )

11.57 -0.97 (-7.74%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 1.160 1.160 1.080 1.129 3,608 -0.01(-0.49%)
Sep 29, 2023 1.050 1.150 1.050 1.135 10,773 +0.03(+3.18%)
Sep 28, 2023 1.120 1.120 1.020 1.100 5,572 -0.01(-0.90%)
Sep 27, 2023 1.120 1.140 1.100 1.110 4,936 +0.01(+0.91%)
Sep 26, 2023 1.090 1.180 0.9805 1.100 24,385 +0.04(+3.77%)
Sep 25, 2023 0.9900 1.070 0.9838 1.060 12,388 +0.07(+7.07%)
Sep 22, 2023 0.9500 0.9975 0.9300 0.9900 6,070 +0.05(+5.84%)
Sep 21, 2023 0.9300 0.9452 0.8910 0.9354 14,252 +0.01(+0.58%)
Sep 20, 2023 0.9500 0.9600 0.9150 0.9300 10,898 -0.03(-3.14%)
Sep 19, 2023 1.000 1.000 0.9600 0.9601 5,371 -0.00(-0.15%)
Sep 18, 2023 1.019 1.032 0.9204 0.9615 33,825 -0.07(-6.65%)
Sep 15, 2023 1.040 1.089 0.9621 1.030 6,775 -0.04(-3.74%)
Sep 14, 2023 1.150 1.150 1.070 1.070 55,656 -0.08(-6.96%)
Sep 13, 2023 1.070 1.310 1.040 1.150 643,974 +0.12(+11.65%)
Sep 12, 2023 1.050 1.050 0.9900 1.030 9,204 +0.03(+3.00%)
Sep 11, 2023 0.9900 1.130 0.9900 1.000 31,788 +0.00(+0.00%)
Sep 08, 2023 1.010 1.080 0.9190 1.000 21,379 +0.09(+9.89%)
Sep 07, 2023 0.9300 0.9400 0.9000 0.9100 8,839 -0.07(-7.14%)
Sep 06, 2023 0.9400 0.9800 0.9400 0.9800 22,388 +0.03(+3.15%)
Sep 05, 2023 0.9800 1.000 0.9402 0.9501 9,379 -0.02(-1.55%)
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.