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 )

2.750 -0.090 (-3.17%)
Streaming Delayed Price Updated: 2:00 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 3.000 3.000 2.690 2.840 26,375 -0.06(-2.07%)
Sep 30, 2024 2.690 2.930 2.690 2.900 19,936 +0.13(+4.69%)
Sep 27, 2024 2.780 2.980 2.730 2.770 47,393 -0.09(-3.15%)
Sep 26, 2024 2.990 2.990 2.550 2.860 25,555 -0.06(-2.05%)
Sep 25, 2024 3.120 3.120 2.790 2.920 23,813 -0.11(-3.63%)
Sep 24, 2024 2.850 3.040 2.760 3.030 45,468 +0.17(+5.94%)
Sep 23, 2024 3.240 3.490 2.800 2.860 84,547 -0.25(-8.04%)
Sep 20, 2024 3.150 3.320 3.010 3.110 82,414 +0.01(+0.32%)
Sep 19, 2024 3.210 3.705 3.100 3.100 128,860 -0.09(-2.82%)
Sep 18, 2024 3.630 4.650 2.850 3.190 786,050 +0.14(+4.59%)
Sep 17, 2024 5.500 5.520 2.800 3.050 493,427 -2.36(-43.62%)
Sep 16, 2024 5.410 6.000 5.380 5.410 13,705 +0.03(+0.56%)
Sep 13, 2024 5.660 5.825 5.380 5.380 11,976 -0.27(-4.78%)
Sep 12, 2024 5.830 6.000 5.650 5.650 10,237 -0.22(-3.70%)
Sep 11, 2024 5.762 5.890 5.700 5.867 16,061 +0.18(+3.11%)
Sep 10, 2024 5.800 5.900 5.685 5.690 18,242 +0.07(+1.18%)
Sep 09, 2024 5.500 5.700 5.500 5.624 8,002 -0.05(-0.82%)
Sep 06, 2024 5.506 5.800 5.506 5.670 7,298 -0.26(-4.38%)
Sep 05, 2024 5.710 5.940 5.650 5.930 6,534 +0.28(+4.96%)
Sep 04, 2024 5.650 5.960 5.650 5.650 6,644 +0.00(+0.00%)
Sep 03, 2024 5.610 5.979 5.610 5.650 14,275 +0.19(+3.48%)
Aug 30, 2024 5.440 5.770 5.440 5.460 3,739 -0.09(-1.62%)
Aug 29, 2024 5.690 5.690 5.301 5.550 15,309 -0.16(-2.80%)
Aug 28, 2024 5.800 5.800 5.610 5.710 10,446 -0.13(-2.23%)
Aug 27, 2024 5.947 5.959 5.800 5.840 12,358 +0.14(+2.46%)
Aug 26, 2024 5.680 5.865 5.680 5.700 10,180 -0.17(-2.90%)
Aug 23, 2024 5.730 5.910 5.625 5.870 8,715 +0.27(+4.82%)
Aug 22, 2024 5.600 5.720 5.600 5.600 2,079 -0.03(-0.53%)
Aug 21, 2024 5.760 5.860 5.620 5.630 7,036 -0.24(-4.09%)
Aug 20, 2024 5.810 5.870 5.610 5.870 11,816 +0.01(+0.17%)
Aug 19, 2024 5.740 5.873 5.710 5.860 5,556 +0.12(+2.09%)
Aug 16, 2024 6.070 6.070 5.675 5.740 13,241 -0.10(-1.71%)
Aug 15, 2024 5.700 6.147 5.700 5.840 8,828 -0.06(-1.02%)
Aug 14, 2024 5.970 6.050 5.883 5.900 2,156 -0.10(-1.67%)
Aug 13, 2024 6.070 6.080 5.930 6.000 3,198 +0.15(+2.56%)
Aug 12, 2024 5.970 6.142 5.611 5.850 8,036 -0.11(-1.85%)
Aug 09, 2024 5.780 5.960 5.780 5.960 2,034 -0.10(-1.65%)
Aug 08, 2024 6.000 6.060 5.620 6.060 7,058 +0.44(+7.83%)
Aug 07, 2024 5.930 5.940 5.600 5.620 11,468 -0.15(-2.60%)
Aug 06, 2024 5.310 5.780 5.310 5.770 11,316 +0.46(+8.66%)
Aug 05, 2024 5.730 5.730 4.820 5.310 32,324 -0.94(-15.04%)
Aug 02, 2024 7.540 7.850 5.680 6.250 35,780 -1.27(-16.89%)
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.