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)

2.895 -0.015 (-0.52%)
Streaming Delayed Price Updated: 3:33 PM EDT, Apr 21, 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 (%)
Apr 21, 2025 2.990 3.055 2.895 2.895 5,943 -0.02(-0.52%)
Apr 17, 2025 3.080 3.100 2.900 2.910 11,708 -0.16(-5.21%)
Apr 16, 2025 3.000 3.070 2.990 3.070 2,266 -0.02(-0.75%)
Apr 15, 2025 3.080 3.200 2.880 3.093 9,166 -0.06(-1.80%)
Apr 14, 2025 2.930 3.150 2.910 3.150 14,323 +0.19(+6.42%)
Apr 11, 2025 2.810 2.980 2.810 2.960 15,907 +0.11(+3.86%)
Apr 10, 2025 3.050 3.248 2.830 2.850 8,265 -0.05(-1.72%)
Apr 09, 2025 3.040 3.130 2.800 2.900 125,346 -0.17(-5.54%)
Apr 08, 2025 2.840 3.273 2.500 3.070 69,395 +0.45(+17.18%)
Apr 07, 2025 2.890 2.910 2.400 2.620 80,166 -0.38(-12.67%)
Apr 04, 2025 3.300 3.570 3.000 3.000 26,767 -0.36(-10.71%)
Apr 03, 2025 4.130 4.130 3.190 3.360 52,740 -0.62(-15.68%)
Apr 02, 2025 3.930 4.130 3.750 3.985 7,062 +0.06(+1.53%)
Apr 01, 2025 4.070 4.212 3.810 3.925 13,801 -0.33(-7.86%)
Mar 31, 2025 4.090 4.270 4.090 4.260 6,776 +0.21(+5.19%)
Mar 28, 2025 4.220 4.250 4.010 4.050 3,128 -0.14(-3.34%)
Mar 27, 2025 4.180 4.591 4.167 4.190 7,851 -0.15(-3.46%)
Mar 26, 2025 4.280 4.510 4.156 4.340 15,486 +0.03(+0.70%)
Mar 25, 2025 4.525 4.525 4.060 4.310 9,418 -0.13(-2.91%)
Mar 24, 2025 4.372 4.626 4.280 4.439 4,222 +0.16(+3.72%)
Mar 21, 2025 4.383 4.410 4.250 4.280 7,427 -0.21(-4.68%)
Mar 20, 2025 4.520 4.805 4.400 4.490 9,623 -0.09(-1.97%)
Mar 19, 2025 4.520 4.830 4.520 4.580 8,134 +0.08(+1.78%)
Mar 18, 2025 4.570 4.710 4.400 4.500 8,905 -0.22(-4.76%)
Mar 17, 2025 4.700 4.725 4.350 4.725 5,650 +0.06(+1.38%)
Mar 14, 2025 4.340 4.840 4.310 4.661 19,505 +0.01(+0.23%)
Mar 13, 2025 4.480 4.700 4.470 4.650 10,104 +0.06(+1.31%)
Mar 12, 2025 4.660 4.990 4.404 4.590 20,662 -0.06(-1.29%)
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%)
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 Of Service.