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 )

7.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
May 31, 2023 1.200 1.220 1.130 1.200 11,706 +0.03(+2.56%)
May 30, 2023 1.180 1.190 1.130 1.170 23,894 +0.02(+1.72%)
May 26, 2023 1.180 1.180 1.140 1.150 10,016 -0.03(-2.53%)
May 25, 2023 1.150 1.218 1.150 1.180 27,015 -0.03(-2.48%)
May 24, 2023 1.270 1.270 1.154 1.210 22,458 -0.03(-2.42%)
May 23, 2023 1.240 1.242 1.200 1.240 15,838 +0.05(+4.20%)
May 22, 2023 1.290 1.290 1.190 1.190 20,193 -0.04(-3.25%)
May 19, 2023 1.340 1.340 1.210 1.230 41,138 -0.08(-6.11%)
May 18, 2023 1.280 1.310 1.200 1.310 32,312 +0.01(+0.77%)
May 17, 2023 1.300 1.460 1.261 1.300 84,971 +0.00(+0.00%)
May 16, 2023 1.200 1.340 1.200 1.300 181,802 +0.08(+6.56%)
May 15, 2023 1.180 1.230 1.130 1.220 34,142 +0.02(+1.67%)
May 12, 2023 1.160 1.250 1.160 1.200 15,886 -0.02(-1.64%)
May 11, 2023 1.240 1.270 1.155 1.220 22,660 -0.02(-1.61%)
May 10, 2023 1.100 1.400 1.100 1.240 222,847 +0.08(+6.90%)
May 09, 2023 1.220 1.260 1.130 1.160 18,242 -0.01(-0.85%)
May 08, 2023 1.170 1.260 1.140 1.170 32,128 -0.03(-2.50%)
May 05, 2023 1.200 1.230 1.175 1.200 36,299 -0.02(-1.30%)
May 04, 2023 1.210 1.220 1.170 1.216 22,749 -0.01(-1.15%)
May 03, 2023 1.210 1.250 1.180 1.230 22,511 -0.00(-0.01%)
May 02, 2023 1.240 1.241 1.200 1.230 37,839 +0.02(+1.65%)
May 01, 2023 1.280 1.290 1.190 1.210 62,982 +0.04(+3.42%)
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%)
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.