Swvl Holdings Corp - Ordinary Shares (NQ: SWVL )

6.800 +0.060 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.