Advertisement
U.S. Markets closed

Swvl Holdings Corp. (SWVL)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
3.8500+0.3200 (+9.07%)
At close: 04:00PM EDT
3.8500 0.00 (0.00%)
After hours: 07:24PM EDT
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20243.67004.08003.53003.85003.850032,700
Oct 17, 20243.53003.74003.51003.53003.530014,000
Oct 16, 20243.50003.64603.25003.50003.500043,400
Oct 15, 20243.65003.85403.25003.38003.380026,700
Oct 14, 20243.20003.36703.20003.32003.320010,300
Oct 11, 20243.08003.33003.08003.18103.18109,200
Oct 10, 20243.15003.30003.01303.07503.075012,900
Oct 09, 20243.22603.48002.96003.00003.000062,200
Oct 08, 20243.70004.27503.53003.53003.530071,900
Oct 07, 20243.15003.90003.15003.70003.700073,400
Oct 04, 20242.92003.24202.91003.09003.090015,100
Oct 03, 20242.74002.99002.74002.96002.960018,200
Oct 02, 20242.89902.89902.73202.75002.75009,900
Oct 01, 20243.00003.00002.69002.84002.840026,400
Sep 30, 20242.69002.93002.69002.90002.900019,900
Sep 27, 20242.78002.98002.73002.77002.770047,400
Sep 26, 20242.99002.99002.55002.86002.860025,500
Sep 25, 20243.12003.12002.79002.92002.920023,800
Sep 24, 20242.85003.04002.76003.03003.030045,500
Sep 23, 20243.24003.49002.80002.86002.860084,500
Sep 20, 20243.15003.32003.01003.11003.110082,400
Sep 19, 20243.21003.70503.10003.10003.1000129,300
Sep 18, 20243.63004.65002.85003.19003.1900786,100
Sep 17, 20245.50005.52002.80003.05003.0500495,400
Sep 16, 20245.41006.00005.38005.41005.410013,700
Sep 13, 20245.66005.82505.38005.38005.380012,000
Sep 12, 20245.83006.00005.65005.65005.650010,200
Sep 11, 20245.76205.89005.70005.86705.867016,100
Sep 10, 20245.80005.90005.68505.69005.690018,200
Sep 09, 20245.50005.70005.50005.62405.62408,000
Sep 06, 20245.50605.80005.50605.67005.67007,300
Sep 05, 20245.71005.94005.65005.93005.93006,500
Sep 04, 20245.65005.96005.65005.65005.65006,600
Sep 03, 20245.61005.97905.61005.65005.650014,300
Aug 30, 20245.44005.77005.44005.46005.46003,700
Aug 29, 20245.69005.69005.30105.55005.550015,300
Aug 28, 20245.80005.80005.61005.71005.710010,400
Aug 27, 20245.94805.95905.80005.84005.840012,400
Aug 26, 20245.68005.86505.68005.70005.700010,200
Aug 23, 20245.73005.91005.62505.87005.87008,700
Aug 22, 20245.60005.72005.60005.60005.60002,100
Aug 21, 20245.76005.86005.62005.63005.63007,000
Aug 20, 20245.81005.87005.61005.87005.870011,800
Aug 19, 20245.74005.87405.71005.86005.86005,500
Aug 16, 20246.07006.07005.67505.74005.740013,200
Aug 15, 20245.70006.14705.70005.84005.84008,800
Aug 14, 20245.97006.05005.88405.90005.90002,100
Aug 13, 20246.07006.08005.93006.00006.00003,200
Aug 12, 20245.97006.14205.61105.85005.85008,000
Aug 09, 20245.78005.96005.78005.96005.96002,000
Aug 08, 20246.00406.06005.62006.06006.06007,100
Aug 07, 20245.93005.94005.60005.62005.620011,500
Aug 06, 20245.31005.78005.31005.77005.770011,300
Aug 05, 20245.73005.73004.82005.31005.310032,300
Aug 02, 20247.54007.85005.68006.25006.250035,700
Aug 01, 20247.87008.01007.50007.52007.520019,600
Jul 31, 20247.43008.05007.14008.02008.020042,200
Jul 30, 20247.40007.55007.10507.19007.190015,600
Jul 29, 20247.05007.45006.76507.13007.130022,800
Jul 26, 20246.95006.95006.71006.76006.760014,400
Jul 25, 20246.79007.01006.68007.00007.00009,300
Jul 24, 20246.84007.10006.84006.95006.95003,800
Jul 23, 20246.90807.27006.77006.95006.95009,900
Jul 22, 20247.14007.37006.74007.33007.330022,300
Jul 19, 20246.92007.21506.91007.01007.01004,200
Jul 18, 20246.94007.29306.82507.29307.293010,200
Jul 17, 20246.85007.13206.85007.10007.100021,200
Jul 16, 20246.82006.95006.66006.78006.78004,700
Jul 15, 20246.84007.12006.60006.95006.950016,000
Jul 12, 20246.84006.97006.58006.80006.800014,300
Jul 11, 20246.65006.94006.51006.74006.740010,000
Jul 10, 20246.80007.35006.52006.86006.860025,200
Jul 09, 20246.99007.50006.51006.73006.730041,600
Jul 08, 20246.42007.44006.11607.08007.080031,600
Jul 05, 20246.06006.47806.01006.24006.240012,800
Jul 03, 20246.54006.54006.01006.05006.05005,600
Jul 02, 20246.26006.74006.13006.74006.740012,600
Jul 01, 20246.46006.96006.01006.28006.280012,400
Jun 28, 20246.38006.46806.33006.36006.36008,100
Jun 27, 20246.31006.53006.31006.35006.350010,700
Jun 26, 20246.28006.88006.28006.60006.60005,300
Jun 25, 20246.28006.47006.00006.28006.280017,300
Jun 24, 20245.84007.37005.84006.47006.470056,600
Jun 21, 20247.66007.66005.50005.70005.700037,500
Jun 20, 20248.20008.24507.25007.39007.390038,400
Jun 18, 20248.52008.93008.18008.33008.330023,000
Jun 17, 20248.20009.18708.05008.89008.890022,300
Jun 14, 20248.55008.58707.93608.15008.150017,000
Jun 13, 20248.77008.95507.64508.35008.350024,000
Jun 12, 20249.21009.21008.50008.70008.700035,500
Jun 11, 20249.15009.33108.83509.00009.000015,500
Jun 10, 20248.82009.84008.60009.30009.300015,300
Jun 07, 20249.41009.95109.41009.80009.80008,000
Jun 06, 202410.240010.72309.02009.43009.430021,700
Jun 05, 202410.800010.800010.120010.500010.500012,000
Jun 04, 202410.190010.800010.190010.650010.650021,300
Jun 03, 202410.500010.867010.272010.370010.370013,000
May 31, 202410.510010.783010.060010.520010.520017,500
May 30, 20249.840010.53009.733010.510010.510019,900
May 29, 20249.600010.42109.60009.97009.970011,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...