Skip to main content

Swvl Holdings Corp - Ordinary Shares (NQ: SWVL )

11.85 -0.69 (-5.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 1.240 1.240 1.170 1.170 35,535 -0.03(-2.50%)
Apr 27, 2023 1.230 1.267 1.180 1.200 35,565 -0.02(-1.64%)
Apr 26, 2023 1.240 1.260 1.130 1.220 40,328 +0.00(+0.00%)
Apr 25, 2023 1.250 1.250 1.180 1.220 57,906 +0.02(+1.67%)
Apr 24, 2023 1.190 1.245 1.130 1.200 36,980 -0.05(-4.00%)
Apr 21, 2023 1.360 1.360 1.160 1.250 138,422 -0.09(-6.72%)
Apr 20, 2023 1.130 1.380 1.130 1.340 274,428 +0.21(+18.58%)
Apr 19, 2023 1.130 1.160 1.110 1.130 44,667 -0.01(-0.88%)
Apr 18, 2023 1.110 1.140 1.070 1.140 67,431 +0.04(+3.64%)
Apr 17, 2023 1.110 1.130 1.050 1.100 122,130 +0.02(+2.16%)
Apr 14, 2023 1.060 1.120 1.040 1.077 145,001 -0.01(-1.21%)
Apr 13, 2023 1.100 1.110 1.070 1.090 49,329 -0.01(-0.92%)
Apr 12, 2023 1.070 1.139 1.060 1.100 30,895 +0.02(+1.85%)
Apr 11, 2023 1.100 1.150 1.080 1.080 84,506 -0.02(-1.82%)
Apr 10, 2023 1.110 1.150 1.070 1.100 24,502 -0.01(-0.90%)
Apr 06, 2023 1.132 1.148 1.080 1.110 27,999 -0.01(-0.89%)
Apr 05, 2023 1.180 1.188 1.120 1.120 28,393 -0.06(-5.08%)
Apr 04, 2023 1.170 1.230 1.165 1.180 28,026 +0.02(+1.72%)
Apr 03, 2023 1.200 1.220 1.120 1.160 168,498 -0.17(-12.78%)
Mar 31, 2023 1.320 1.395 1.320 1.330 64,318 +0.00(+0.00%)
Mar 30, 2023 1.320 1.409 1.320 1.330 33,493 +0.02(+1.53%)
Mar 29, 2023 1.290 1.310 1.250 1.310 12,234 +0.06(+4.80%)
Mar 28, 2023 1.300 1.350 1.250 1.250 87,315 -0.05(-3.85%)
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%)
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.