Advertisement
U.S. markets close in 2 hours 18 minutes

Swvl Holdings Corp. (SWVL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
5.97-0.19 (-3.04%)
As of 01:35PM EST. Market open.
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20246.166.195.525.975.9747,153
Nov 22, 20246.516.555.836.166.1678,600
Nov 21, 20245.697.105.616.476.4790,300
Nov 20, 20246.676.795.355.525.5257,500
Nov 19, 20246.807.506.006.676.67180,500
Nov 18, 20244.726.294.726.006.00142,900
Nov 15, 20243.985.753.614.794.79545,000
Nov 14, 20243.623.973.623.973.9725,700
Nov 13, 20243.663.733.613.673.679,000
Nov 12, 20243.763.933.573.773.7730,300
Nov 11, 20243.833.883.643.803.8021,700
Nov 08, 20243.683.843.633.783.789,100
Nov 07, 20243.733.893.523.633.6312,900
Nov 06, 20243.803.973.523.643.6431,600
Nov 05, 20243.473.803.253.753.7562,900
Nov 04, 20243.263.473.263.463.4625,000
Nov 01, 20243.293.473.213.283.2818,400
Oct 31, 20243.263.353.233.343.3419,900
Oct 30, 20243.353.433.303.333.338,000
Oct 29, 20243.453.453.353.433.434,300
Oct 28, 20243.393.493.243.473.479,100
Oct 25, 20243.433.633.203.353.3528,400
Oct 24, 20243.483.553.423.453.4528,600
Oct 23, 20243.553.783.353.573.5727,000
Oct 22, 20243.643.883.503.603.6012,600
Oct 21, 20243.853.933.403.623.6216,600
Oct 18, 20243.674.083.533.853.8532,700
Oct 17, 20243.533.743.513.533.5314,000
Oct 16, 20243.503.653.253.503.5043,400
Oct 15, 20243.653.853.253.383.3826,700
Oct 14, 20243.203.373.203.323.3210,300
Oct 11, 20243.083.333.083.183.189,200
Oct 10, 20243.153.303.013.083.0812,900
Oct 09, 20243.233.482.963.003.0062,200
Oct 08, 20243.704.283.533.533.5371,900
Oct 07, 20243.153.903.153.703.7073,400
Oct 04, 20242.923.242.913.093.0915,100
Oct 03, 20242.742.992.742.962.9618,200
Oct 02, 20242.902.902.732.752.759,900
Oct 01, 20243.003.002.692.842.8426,400
Sep 30, 20242.692.932.692.902.9019,900
Sep 27, 20242.782.982.732.772.7747,400
Sep 26, 20242.992.992.552.862.8625,500
Sep 25, 20243.123.122.792.922.9223,800
Sep 24, 20242.853.042.763.033.0345,500
Sep 23, 20243.243.492.802.862.8684,500
Sep 20, 20243.153.323.013.113.1182,400
Sep 19, 20243.213.703.103.103.10129,300
Sep 18, 20243.634.652.853.193.19786,100
Sep 17, 20245.505.522.803.053.05495,400
Sep 16, 20245.416.005.385.415.4113,700
Sep 13, 20245.665.825.385.385.3812,000
Sep 12, 20245.836.005.655.655.6510,200
Sep 11, 20245.765.895.705.875.8716,100
Sep 10, 20245.805.905.685.695.6918,200
Sep 09, 20245.505.705.505.625.628,000
Sep 06, 20245.515.805.515.675.677,300
Sep 05, 20245.715.945.655.935.936,500
Sep 04, 20245.655.965.655.655.656,600
Sep 03, 20245.615.985.615.655.6514,300
Aug 30, 20245.445.775.445.465.463,700
Aug 29, 20245.695.695.305.555.5515,300
Aug 28, 20245.805.805.615.715.7110,400
Aug 27, 20245.955.965.805.845.8412,400
Aug 26, 20245.685.865.685.705.7010,200
Aug 23, 20245.735.915.635.875.878,700
Aug 22, 20245.605.725.605.605.602,100
Aug 21, 20245.765.865.625.635.637,000
Aug 20, 20245.815.875.615.875.8711,800
Aug 19, 20245.745.875.715.865.865,500
Aug 16, 20246.076.075.685.745.7413,200
Aug 15, 20245.706.155.705.845.848,800
Aug 14, 20245.976.055.885.905.902,100
Aug 13, 20246.076.085.936.006.003,200
Aug 12, 20245.976.145.615.855.858,000
Aug 09, 20245.785.965.785.965.962,000
Aug 08, 20246.006.065.626.066.067,100
Aug 07, 20245.935.945.605.625.6211,500
Aug 06, 20245.315.785.315.775.7711,300
Aug 05, 20245.735.734.825.315.3132,300
Aug 02, 20247.547.855.686.256.2535,700
Aug 01, 20247.878.017.507.527.5219,600
Jul 31, 20247.438.057.148.028.0242,200
Jul 30, 20247.407.557.117.197.1915,600
Jul 29, 20247.057.456.767.137.1322,800
Jul 26, 20246.956.956.716.766.7614,400
Jul 25, 20246.797.016.687.007.009,300
Jul 24, 20246.847.106.846.956.953,800
Jul 23, 20246.917.276.776.956.959,900
Jul 22, 20247.147.376.747.337.3322,300
Jul 19, 20246.927.226.917.017.014,200
Jul 18, 20246.947.296.827.297.2910,200
Jul 17, 20246.857.136.857.107.1021,200
Jul 16, 20246.826.956.666.786.784,700
Jul 15, 20246.847.126.606.956.9516,000
Jul 12, 20246.846.976.586.806.8014,300
Jul 11, 20246.656.946.516.746.7410,000
Jul 10, 20246.807.356.526.866.8625,200
Jul 09, 20246.997.506.516.736.7341,600
Jul 08, 20246.427.446.127.087.0831,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...