Advertisement
Swvl Holdings Corp. (SWVL)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Follow
As of 01:35PM EST. Market open.
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 6.16 | 6.19 | 5.52 | 5.97 | 5.97 | 47,153 |
| Nov 22, 2024 | 6.51 | 6.55 | 5.83 | 6.16 | 6.16 | 78,600 |
| Nov 21, 2024 | 5.69 | 7.10 | 5.61 | 6.47 | 6.47 | 90,300 |
| Nov 20, 2024 | 6.67 | 6.79 | 5.35 | 5.52 | 5.52 | 57,500 |
| Nov 19, 2024 | 6.80 | 7.50 | 6.00 | 6.67 | 6.67 | 180,500 |
| Nov 18, 2024 | 4.72 | 6.29 | 4.72 | 6.00 | 6.00 | 142,900 |
| Nov 15, 2024 | 3.98 | 5.75 | 3.61 | 4.79 | 4.79 | 545,000 |
| Nov 14, 2024 | 3.62 | 3.97 | 3.62 | 3.97 | 3.97 | 25,700 |
| Nov 13, 2024 | 3.66 | 3.73 | 3.61 | 3.67 | 3.67 | 9,000 |
| Nov 12, 2024 | 3.76 | 3.93 | 3.57 | 3.77 | 3.77 | 30,300 |
| Nov 11, 2024 | 3.83 | 3.88 | 3.64 | 3.80 | 3.80 | 21,700 |
| Nov 08, 2024 | 3.68 | 3.84 | 3.63 | 3.78 | 3.78 | 9,100 |
| Nov 07, 2024 | 3.73 | 3.89 | 3.52 | 3.63 | 3.63 | 12,900 |
| Nov 06, 2024 | 3.80 | 3.97 | 3.52 | 3.64 | 3.64 | 31,600 |
| Nov 05, 2024 | 3.47 | 3.80 | 3.25 | 3.75 | 3.75 | 62,900 |
| Nov 04, 2024 | 3.26 | 3.47 | 3.26 | 3.46 | 3.46 | 25,000 |
| Nov 01, 2024 | 3.29 | 3.47 | 3.21 | 3.28 | 3.28 | 18,400 |
| Oct 31, 2024 | 3.26 | 3.35 | 3.23 | 3.34 | 3.34 | 19,900 |
| Oct 30, 2024 | 3.35 | 3.43 | 3.30 | 3.33 | 3.33 | 8,000 |
| Oct 29, 2024 | 3.45 | 3.45 | 3.35 | 3.43 | 3.43 | 4,300 |
| Oct 28, 2024 | 3.39 | 3.49 | 3.24 | 3.47 | 3.47 | 9,100 |
| Oct 25, 2024 | 3.43 | 3.63 | 3.20 | 3.35 | 3.35 | 28,400 |
| Oct 24, 2024 | 3.48 | 3.55 | 3.42 | 3.45 | 3.45 | 28,600 |
| Oct 23, 2024 | 3.55 | 3.78 | 3.35 | 3.57 | 3.57 | 27,000 |
| Oct 22, 2024 | 3.64 | 3.88 | 3.50 | 3.60 | 3.60 | 12,600 |
| Oct 21, 2024 | 3.85 | 3.93 | 3.40 | 3.62 | 3.62 | 16,600 |
| Oct 18, 2024 | 3.67 | 4.08 | 3.53 | 3.85 | 3.85 | 32,700 |
| Oct 17, 2024 | 3.53 | 3.74 | 3.51 | 3.53 | 3.53 | 14,000 |
| Oct 16, 2024 | 3.50 | 3.65 | 3.25 | 3.50 | 3.50 | 43,400 |
| Oct 15, 2024 | 3.65 | 3.85 | 3.25 | 3.38 | 3.38 | 26,700 |
| Oct 14, 2024 | 3.20 | 3.37 | 3.20 | 3.32 | 3.32 | 10,300 |
| Oct 11, 2024 | 3.08 | 3.33 | 3.08 | 3.18 | 3.18 | 9,200 |
| Oct 10, 2024 | 3.15 | 3.30 | 3.01 | 3.08 | 3.08 | 12,900 |
| Oct 09, 2024 | 3.23 | 3.48 | 2.96 | 3.00 | 3.00 | 62,200 |
| Oct 08, 2024 | 3.70 | 4.28 | 3.53 | 3.53 | 3.53 | 71,900 |
| Oct 07, 2024 | 3.15 | 3.90 | 3.15 | 3.70 | 3.70 | 73,400 |
| Oct 04, 2024 | 2.92 | 3.24 | 2.91 | 3.09 | 3.09 | 15,100 |
| Oct 03, 2024 | 2.74 | 2.99 | 2.74 | 2.96 | 2.96 | 18,200 |
| Oct 02, 2024 | 2.90 | 2.90 | 2.73 | 2.75 | 2.75 | 9,900 |
| Oct 01, 2024 | 3.00 | 3.00 | 2.69 | 2.84 | 2.84 | 26,400 |
| Sep 30, 2024 | 2.69 | 2.93 | 2.69 | 2.90 | 2.90 | 19,900 |
| Sep 27, 2024 | 2.78 | 2.98 | 2.73 | 2.77 | 2.77 | 47,400 |
| Sep 26, 2024 | 2.99 | 2.99 | 2.55 | 2.86 | 2.86 | 25,500 |
| Sep 25, 2024 | 3.12 | 3.12 | 2.79 | 2.92 | 2.92 | 23,800 |
| Sep 24, 2024 | 2.85 | 3.04 | 2.76 | 3.03 | 3.03 | 45,500 |
| Sep 23, 2024 | 3.24 | 3.49 | 2.80 | 2.86 | 2.86 | 84,500 |
| Sep 20, 2024 | 3.15 | 3.32 | 3.01 | 3.11 | 3.11 | 82,400 |
| Sep 19, 2024 | 3.21 | 3.70 | 3.10 | 3.10 | 3.10 | 129,300 |
| Sep 18, 2024 | 3.63 | 4.65 | 2.85 | 3.19 | 3.19 | 786,100 |
| Sep 17, 2024 | 5.50 | 5.52 | 2.80 | 3.05 | 3.05 | 495,400 |
| Sep 16, 2024 | 5.41 | 6.00 | 5.38 | 5.41 | 5.41 | 13,700 |
| Sep 13, 2024 | 5.66 | 5.82 | 5.38 | 5.38 | 5.38 | 12,000 |
| Sep 12, 2024 | 5.83 | 6.00 | 5.65 | 5.65 | 5.65 | 10,200 |
| Sep 11, 2024 | 5.76 | 5.89 | 5.70 | 5.87 | 5.87 | 16,100 |
| Sep 10, 2024 | 5.80 | 5.90 | 5.68 | 5.69 | 5.69 | 18,200 |
| Sep 09, 2024 | 5.50 | 5.70 | 5.50 | 5.62 | 5.62 | 8,000 |
| Sep 06, 2024 | 5.51 | 5.80 | 5.51 | 5.67 | 5.67 | 7,300 |
| Sep 05, 2024 | 5.71 | 5.94 | 5.65 | 5.93 | 5.93 | 6,500 |
| Sep 04, 2024 | 5.65 | 5.96 | 5.65 | 5.65 | 5.65 | 6,600 |
| Sep 03, 2024 | 5.61 | 5.98 | 5.61 | 5.65 | 5.65 | 14,300 |
| Aug 30, 2024 | 5.44 | 5.77 | 5.44 | 5.46 | 5.46 | 3,700 |
| Aug 29, 2024 | 5.69 | 5.69 | 5.30 | 5.55 | 5.55 | 15,300 |
| Aug 28, 2024 | 5.80 | 5.80 | 5.61 | 5.71 | 5.71 | 10,400 |
| Aug 27, 2024 | 5.95 | 5.96 | 5.80 | 5.84 | 5.84 | 12,400 |
| Aug 26, 2024 | 5.68 | 5.86 | 5.68 | 5.70 | 5.70 | 10,200 |
| Aug 23, 2024 | 5.73 | 5.91 | 5.63 | 5.87 | 5.87 | 8,700 |
| Aug 22, 2024 | 5.60 | 5.72 | 5.60 | 5.60 | 5.60 | 2,100 |
| Aug 21, 2024 | 5.76 | 5.86 | 5.62 | 5.63 | 5.63 | 7,000 |
| Aug 20, 2024 | 5.81 | 5.87 | 5.61 | 5.87 | 5.87 | 11,800 |
| Aug 19, 2024 | 5.74 | 5.87 | 5.71 | 5.86 | 5.86 | 5,500 |
| Aug 16, 2024 | 6.07 | 6.07 | 5.68 | 5.74 | 5.74 | 13,200 |
| Aug 15, 2024 | 5.70 | 6.15 | 5.70 | 5.84 | 5.84 | 8,800 |
| Aug 14, 2024 | 5.97 | 6.05 | 5.88 | 5.90 | 5.90 | 2,100 |
| Aug 13, 2024 | 6.07 | 6.08 | 5.93 | 6.00 | 6.00 | 3,200 |
| Aug 12, 2024 | 5.97 | 6.14 | 5.61 | 5.85 | 5.85 | 8,000 |
| Aug 09, 2024 | 5.78 | 5.96 | 5.78 | 5.96 | 5.96 | 2,000 |
| Aug 08, 2024 | 6.00 | 6.06 | 5.62 | 6.06 | 6.06 | 7,100 |
| Aug 07, 2024 | 5.93 | 5.94 | 5.60 | 5.62 | 5.62 | 11,500 |
| Aug 06, 2024 | 5.31 | 5.78 | 5.31 | 5.77 | 5.77 | 11,300 |
| Aug 05, 2024 | 5.73 | 5.73 | 4.82 | 5.31 | 5.31 | 32,300 |
| Aug 02, 2024 | 7.54 | 7.85 | 5.68 | 6.25 | 6.25 | 35,700 |
| Aug 01, 2024 | 7.87 | 8.01 | 7.50 | 7.52 | 7.52 | 19,600 |
| Jul 31, 2024 | 7.43 | 8.05 | 7.14 | 8.02 | 8.02 | 42,200 |
| Jul 30, 2024 | 7.40 | 7.55 | 7.11 | 7.19 | 7.19 | 15,600 |
| Jul 29, 2024 | 7.05 | 7.45 | 6.76 | 7.13 | 7.13 | 22,800 |
| Jul 26, 2024 | 6.95 | 6.95 | 6.71 | 6.76 | 6.76 | 14,400 |
| Jul 25, 2024 | 6.79 | 7.01 | 6.68 | 7.00 | 7.00 | 9,300 |
| Jul 24, 2024 | 6.84 | 7.10 | 6.84 | 6.95 | 6.95 | 3,800 |
| Jul 23, 2024 | 6.91 | 7.27 | 6.77 | 6.95 | 6.95 | 9,900 |
| Jul 22, 2024 | 7.14 | 7.37 | 6.74 | 7.33 | 7.33 | 22,300 |
| Jul 19, 2024 | 6.92 | 7.22 | 6.91 | 7.01 | 7.01 | 4,200 |
| Jul 18, 2024 | 6.94 | 7.29 | 6.82 | 7.29 | 7.29 | 10,200 |
| Jul 17, 2024 | 6.85 | 7.13 | 6.85 | 7.10 | 7.10 | 21,200 |
| Jul 16, 2024 | 6.82 | 6.95 | 6.66 | 6.78 | 6.78 | 4,700 |
| Jul 15, 2024 | 6.84 | 7.12 | 6.60 | 6.95 | 6.95 | 16,000 |
| Jul 12, 2024 | 6.84 | 6.97 | 6.58 | 6.80 | 6.80 | 14,300 |
| Jul 11, 2024 | 6.65 | 6.94 | 6.51 | 6.74 | 6.74 | 10,000 |
| Jul 10, 2024 | 6.80 | 7.35 | 6.52 | 6.86 | 6.86 | 25,200 |
| Jul 09, 2024 | 6.99 | 7.50 | 6.51 | 6.73 | 6.73 | 41,600 |
| Jul 08, 2024 | 6.42 | 7.44 | 6.12 | 7.08 | 7.08 | 31,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.