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 )

4.650 +0.220 (+4.97%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 11, 2025 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 (%)
Mar 11, 2025 4.480 4.850 4.401 4.650 32,641 +0.22(+4.97%)
Mar 10, 2025 4.730 4.920 4.400 4.430 10,810 -0.48(-9.78%)
Mar 07, 2025 4.800 5.170 4.700 4.910 14,419 +0.20(+4.25%)
Mar 06, 2025 5.180 5.180 4.710 4.710 5,451 -0.18(-3.68%)
Mar 05, 2025 4.750 4.890 4.750 4.890 4,814 +0.17(+3.60%)
Mar 04, 2025 4.750 5.045 4.700 4.720 4,531 -0.52(-9.85%)
Mar 03, 2025 4.745 5.236 4.650 5.236 12,154 +0.29(+5.77%)
Feb 28, 2025 4.740 4.950 4.730 4.950 12,576 +0.07(+1.43%)
Feb 27, 2025 4.890 4.920 4.730 4.880 11,115 -0.00(-0.10%)
Feb 26, 2025 4.748 4.984 4.748 4.885 3,742 -0.11(-2.10%)
Feb 25, 2025 4.720 4.990 4.720 4.990 1,502 +0.21(+4.39%)
Feb 24, 2025 4.910 4.941 4.596 4.780 10,184 -0.17(-3.43%)
Feb 21, 2025 5.080 5.080 4.950 4.950 2,653 -0.17(-3.32%)
Feb 20, 2025 4.920 5.120 4.850 5.120 7,341 +0.20(+4.07%)
Feb 19, 2025 4.910 5.260 4.910 4.920 4,870 -0.02(-0.41%)
Feb 18, 2025 4.950 5.058 4.810 4.940 18,929 -0.01(-0.20%)
Feb 14, 2025 5.150 5.150 4.950 4.950 6,001 +0.01(+0.20%)
Feb 13, 2025 5.235 5.235 4.910 4.940 8,588 -0.22(-4.26%)
Feb 12, 2025 4.890 5.160 4.890 5.160 5,505 -0.05(-0.96%)
Feb 11, 2025 5.260 5.350 4.889 5.210 10,550 -0.05(-0.95%)
Feb 10, 2025 4.960 5.328 4.840 5.260 18,367 +0.07(+1.35%)
Feb 07, 2025 4.820 5.500 4.758 5.190 24,106 +0.38(+7.90%)
Feb 06, 2025 5.200 5.200 4.810 4.810 6,448 -0.39(-7.50%)
Feb 05, 2025 5.240 5.470 5.110 5.200 6,991 +0.10(+1.96%)
Feb 04, 2025 5.090 5.440 5.010 5.100 9,947 -0.33(-6.08%)
Feb 03, 2025 5.040 5.430 4.943 5.430 9,919 +0.15(+2.84%)
Jan 31, 2025 5.550 5.550 4.990 5.280 75,875 +0.05(+0.96%)
Jan 30, 2025 4.750 5.280 4.740 5.230 21,999 +0.29(+5.87%)
Jan 29, 2025 4.710 5.125 4.714 4.940 24,139 +0.16(+3.35%)
Jan 28, 2025 4.280 4.790 4.280 4.780 14,845 +0.43(+9.89%)
Jan 27, 2025 4.670 4.840 4.280 4.350 25,131 -0.34(-7.25%)
Jan 24, 2025 4.865 4.946 4.630 4.690 9,938 -0.11(-2.29%)
Jan 23, 2025 4.750 5.020 4.646 4.800 16,340 -0.03(-0.62%)
Jan 22, 2025 4.920 5.336 4.660 4.830 46,994 -0.10(-2.03%)
Jan 21, 2025 5.200 5.265 4.930 4.930 18,993 -0.07(-1.40%)
Jan 17, 2025 5.340 5.720 4.920 5.000 40,947 -0.30(-5.66%)
Jan 16, 2025 5.000 5.700 4.750 5.300 27,713 +0.20(+3.92%)
Jan 15, 2025 5.085 5.130 4.830 5.100 23,114 +0.35(+7.37%)
Jan 14, 2025 4.990 5.386 4.720 4.750 46,396 -0.20(-4.04%)
Jan 13, 2025 4.880 5.659 4.850 4.950 28,789 -0.11(-2.23%)
Jan 10, 2025 4.540 5.080 4.520 5.063 30,798 +0.54(+12.00%)
Jan 08, 2025 5.720 5.720 4.500 4.520 45,396 -1.18(-20.71%)
Jan 07, 2025 6.020 6.280 5.502 5.701 25,295 -0.40(-6.55%)
Jan 06, 2025 6.100 6.400 6.100 6.100 14,315 -0.10(-1.61%)
Jan 03, 2025 6.300 6.400 6.089 6.200 26,090 -0.20(-3.13%)
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.