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 )

6.760 -0.240 (-3.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 26, 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 (%)
Jul 26, 2024 6.950 6.950 6.710 6.760 14,372 -0.24(-3.43%)
Jul 25, 2024 6.790 7.010 6.680 7.000 9,265 +0.05(+0.72%)
Jul 24, 2024 6.840 7.100 6.840 6.950 3,791 +0.00(+0.00%)
Jul 23, 2024 6.910 7.270 6.770 6.950 9,920 -0.38(-5.18%)
Jul 22, 2024 7.140 7.370 6.740 7.330 22,309 +0.32(+4.56%)
Jul 19, 2024 6.920 7.215 6.910 7.010 4,215 -0.28(-3.88%)
Jul 18, 2024 6.940 7.293 6.825 7.293 10,155 +0.19(+2.72%)
Jul 17, 2024 6.850 7.132 6.850 7.100 21,184 +0.32(+4.72%)
Jul 16, 2024 6.820 6.950 6.660 6.780 4,675 -0.17(-2.45%)
Jul 15, 2024 6.840 7.120 6.600 6.950 16,001 +0.15(+2.21%)
Jul 12, 2024 6.840 6.970 6.580 6.800 14,339 +0.06(+0.89%)
Jul 11, 2024 6.650 6.940 6.510 6.740 9,981 -0.12(-1.75%)
Jul 10, 2024 6.800 7.350 6.520 6.860 25,191 +0.13(+1.93%)
Jul 09, 2024 6.990 7.500 6.510 6.730 41,574 -0.35(-4.94%)
Jul 08, 2024 6.420 7.440 6.116 7.080 31,590 +0.84(+13.46%)
Jul 05, 2024 6.060 6.478 6.010 6.240 12,814 +0.19(+3.14%)
Jul 03, 2024 6.540 6.540 6.010 6.050 5,595 -0.69(-10.24%)
Jul 02, 2024 6.260 6.740 6.130 6.740 12,565 +0.46(+7.32%)
Jul 01, 2024 6.460 6.960 6.010 6.280 12,423 -0.08(-1.26%)
Jun 28, 2024 6.380 6.468 6.330 6.360 8,108 +0.01(+0.16%)
Jun 27, 2024 6.310 6.530 6.310 6.350 10,785 -0.25(-3.79%)
Jun 26, 2024 6.280 6.880 6.280 6.600 5,339 +0.32(+5.10%)
Jun 25, 2024 6.280 6.470 6.000 6.280 17,337 -0.19(-2.94%)
Jun 24, 2024 5.840 7.370 5.840 6.470 56,639 +0.77(+13.51%)
Jun 21, 2024 7.660 7.660 5.500 5.700 37,612 -1.69(-22.87%)
Jun 20, 2024 8.200 8.245 7.250 7.390 38,352 -0.94(-11.28%)
Jun 18, 2024 8.520 8.930 8.180 8.330 22,973 -0.56(-6.30%)
Jun 17, 2024 8.200 9.187 8.050 8.890 22,301 +0.74(+9.08%)
Jun 14, 2024 8.550 8.587 7.936 8.150 17,039 -0.20(-2.40%)
Jun 13, 2024 8.770 8.955 7.645 8.350 24,034 -0.35(-4.02%)
Jun 12, 2024 9.210 9.210 8.500 8.700 35,546 -0.30(-3.33%)
Jun 11, 2024 9.150 9.331 8.835 9.000 15,460 -0.30(-3.23%)
Jun 10, 2024 8.820 9.840 8.600 9.300 15,305 -0.50(-5.10%)
Jun 07, 2024 9.410 9.951 9.410 9.800 8,019 +0.37(+3.92%)
Jun 06, 2024 10.24 10.72 9.020 9.430 21,734 -1.07(-10.19%)
Jun 05, 2024 10.80 10.80 10.12 10.50 12,042 -0.15(-1.41%)
Jun 04, 2024 10.19 10.80 10.19 10.65 21,313 +0.28(+2.70%)
Jun 03, 2024 10.50 10.87 10.27 10.37 13,047 -0.15(-1.43%)
May 31, 2024 10.51 10.78 10.06 10.52 17,563 +0.01(+0.10%)
May 30, 2024 9.840 10.53 9.733 10.51 20,057 +0.54(+5.42%)
May 29, 2024 9.600 10.42 9.600 9.970 11,212 +0.07(+0.71%)
May 28, 2024 10.40 10.94 9.170 9.900 36,895 -0.49(-4.72%)
May 24, 2024 10.66 10.76 10.03 10.39 21,426 -0.10(-0.95%)
May 23, 2024 10.54 10.88 10.22 10.49 24,034 -0.51(-4.64%)
May 22, 2024 10.09 11.98 10.09 11.00 115,485 +1.01(+10.11%)
May 21, 2024 8.890 10.00 8.850 9.990 37,566 +1.19(+13.52%)
May 20, 2024 8.890 8.890 8.550 8.800 14,941 +0.35(+4.14%)
May 17, 2024 9.010 9.640 8.100 8.450 56,167 -0.70(-7.65%)
May 16, 2024 10.00 10.08 8.730 9.150 23,484 -0.85(-8.50%)
May 15, 2024 9.750 10.33 9.740 10.00 25,133 +0.17(+1.73%)
May 14, 2024 9.900 10.72 9.400 9.830 55,641 -0.17(-1.70%)
May 13, 2024 10.09 10.27 9.500 10.00 41,949 -0.14(-1.38%)
May 10, 2024 10.95 11.74 9.510 10.14 96,253 -0.68(-6.28%)
May 09, 2024 10.73 11.05 10.61 10.82 15,115 +0.13(+1.22%)
May 08, 2024 10.30 11.16 10.30 10.69 13,344 +0.11(+1.04%)
May 07, 2024 11.30 11.50 10.00 10.58 32,718 -0.84(-7.36%)
May 06, 2024 11.39 11.66 11.03 11.42 31,437 +0.13(+1.15%)
May 03, 2024 10.59 11.43 10.59 11.29 22,855 +0.09(+0.80%)
May 02, 2024 11.45 11.83 10.18 11.20 42,800 -0.25(-2.18%)
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.