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 (%)
Jun 30, 2023 1.210 1.260 1.184 1.240 9,145 +0.04(+3.33%)
Jun 29, 2023 1.165 1.200 1.165 1.200 16,013 +0.03(+2.56%)
Jun 28, 2023 1.170 1.195 1.140 1.170 12,968 -0.02(-1.68%)
Jun 27, 2023 1.200 1.210 1.170 1.190 11,813 -0.01(-0.83%)
Jun 26, 2023 1.210 1.210 1.140 1.200 24,105 +0.04(+3.45%)
Jun 23, 2023 1.170 1.210 1.160 1.160 36,826 -0.02(-1.69%)
Jun 22, 2023 1.200 1.220 1.170 1.180 15,487 +0.01(+0.85%)
Jun 21, 2023 1.210 1.222 1.150 1.170 28,960 -0.03(-2.50%)
Jun 20, 2023 1.150 1.280 1.150 1.200 32,670 +0.06(+5.26%)
Jun 16, 2023 1.180 1.210 1.140 1.140 18,000 -0.02(-1.72%)
Jun 15, 2023 1.200 1.259 1.126 1.160 46,990 -0.03(-2.52%)
Jun 14, 2023 1.310 1.350 1.190 1.190 58,367 -0.07(-5.56%)
Jun 13, 2023 1.260 1.300 1.250 1.260 36,801 -0.04(-3.08%)
Jun 12, 2023 1.240 1.350 1.230 1.300 63,494 +0.08(+6.56%)
Jun 09, 2023 1.230 1.270 1.203 1.220 31,850 -0.01(-0.81%)
Jun 08, 2023 1.210 1.280 1.160 1.230 31,914 +0.02(+1.65%)
Jun 07, 2023 1.170 1.240 1.160 1.210 19,744 +0.03(+2.54%)
Jun 06, 2023 1.210 1.220 1.159 1.180 21,135 -0.01(-0.84%)
Jun 05, 2023 1.164 1.215 1.164 1.190 13,163 +0.00(+0.00%)
Jun 02, 2023 1.170 1.240 1.170 1.190 12,672 +0.03(+2.59%)
Jun 01, 2023 1.170 1.200 1.130 1.160 10,907 -0.04(-3.33%)
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%)
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.