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 )

6.320 -0.090 (-1.40%)
Streaming Delayed Price Updated: 12:59 PM EST, Dec 24, 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 (%)
Dec 24, 2024 6.230 6.470 6.220 6.320 12,171 -0.09(-1.40%)
Dec 23, 2024 6.580 6.690 6.400 6.410 12,357 -0.02(-0.31%)
Dec 20, 2024 6.130 6.750 6.130 6.430 23,759 +0.14(+2.22%)
Dec 19, 2024 6.490 6.500 6.210 6.291 29,257 -0.06(-0.94%)
Dec 18, 2024 6.900 6.971 6.310 6.350 34,307 -0.54(-7.84%)
Dec 17, 2024 6.300 7.200 6.300 6.890 48,632 +0.45(+6.99%)
Dec 16, 2024 6.280 6.440 6.060 6.440 31,768 +0.00(+0.00%)
Dec 13, 2024 6.320 6.450 6.000 6.440 19,357 +0.10(+1.58%)
Dec 12, 2024 6.280 6.475 6.069 6.340 36,794 -0.08(-1.25%)
Dec 11, 2024 6.350 6.420 6.000 6.420 35,398 +0.02(+0.31%)
Dec 10, 2024 6.490 6.500 6.265 6.400 27,610 +0.02(+0.31%)
Dec 09, 2024 6.570 6.570 6.119 6.380 30,602 +0.00(+0.00%)
Dec 06, 2024 6.180 6.530 6.180 6.380 14,520 +0.04(+0.63%)
Dec 05, 2024 6.460 6.900 6.280 6.340 47,732 -0.11(-1.71%)
Dec 04, 2024 6.460 6.460 6.250 6.450 12,955 +0.21(+3.37%)
Dec 03, 2024 6.690 6.690 6.200 6.240 37,428 +0.04(+0.65%)
Dec 02, 2024 6.450 6.930 6.140 6.200 25,625 -0.26(-4.02%)
Nov 29, 2024 5.860 6.490 5.860 6.460 29,440 +0.55(+9.31%)
Nov 27, 2024 5.860 6.311 5.710 5.910 33,970 -0.29(-4.68%)
Nov 26, 2024 6.360 6.570 5.850 6.200 18,672 -0.21(-3.28%)
Nov 25, 2024 6.190 6.460 5.520 6.410 53,064 +0.25(+4.06%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.