Advertisement
Swvl Holdings Corp. (SWVL)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 3.6700 | 4.0800 | 3.5300 | 3.8500 | 3.8500 | 32,700 |
| Oct 17, 2024 | 3.5300 | 3.7400 | 3.5100 | 3.5300 | 3.5300 | 14,000 |
| Oct 16, 2024 | 3.5000 | 3.6460 | 3.2500 | 3.5000 | 3.5000 | 43,400 |
| Oct 15, 2024 | 3.6500 | 3.8540 | 3.2500 | 3.3800 | 3.3800 | 26,700 |
| Oct 14, 2024 | 3.2000 | 3.3670 | 3.2000 | 3.3200 | 3.3200 | 10,300 |
| Oct 11, 2024 | 3.0800 | 3.3300 | 3.0800 | 3.1810 | 3.1810 | 9,200 |
| Oct 10, 2024 | 3.1500 | 3.3000 | 3.0130 | 3.0750 | 3.0750 | 12,900 |
| Oct 09, 2024 | 3.2260 | 3.4800 | 2.9600 | 3.0000 | 3.0000 | 62,200 |
| Oct 08, 2024 | 3.7000 | 4.2750 | 3.5300 | 3.5300 | 3.5300 | 71,900 |
| Oct 07, 2024 | 3.1500 | 3.9000 | 3.1500 | 3.7000 | 3.7000 | 73,400 |
| Oct 04, 2024 | 2.9200 | 3.2420 | 2.9100 | 3.0900 | 3.0900 | 15,100 |
| Oct 03, 2024 | 2.7400 | 2.9900 | 2.7400 | 2.9600 | 2.9600 | 18,200 |
| Oct 02, 2024 | 2.8990 | 2.8990 | 2.7320 | 2.7500 | 2.7500 | 9,900 |
| Oct 01, 2024 | 3.0000 | 3.0000 | 2.6900 | 2.8400 | 2.8400 | 26,400 |
| Sep 30, 2024 | 2.6900 | 2.9300 | 2.6900 | 2.9000 | 2.9000 | 19,900 |
| Sep 27, 2024 | 2.7800 | 2.9800 | 2.7300 | 2.7700 | 2.7700 | 47,400 |
| Sep 26, 2024 | 2.9900 | 2.9900 | 2.5500 | 2.8600 | 2.8600 | 25,500 |
| Sep 25, 2024 | 3.1200 | 3.1200 | 2.7900 | 2.9200 | 2.9200 | 23,800 |
| Sep 24, 2024 | 2.8500 | 3.0400 | 2.7600 | 3.0300 | 3.0300 | 45,500 |
| Sep 23, 2024 | 3.2400 | 3.4900 | 2.8000 | 2.8600 | 2.8600 | 84,500 |
| Sep 20, 2024 | 3.1500 | 3.3200 | 3.0100 | 3.1100 | 3.1100 | 82,400 |
| Sep 19, 2024 | 3.2100 | 3.7050 | 3.1000 | 3.1000 | 3.1000 | 129,300 |
| Sep 18, 2024 | 3.6300 | 4.6500 | 2.8500 | 3.1900 | 3.1900 | 786,100 |
| Sep 17, 2024 | 5.5000 | 5.5200 | 2.8000 | 3.0500 | 3.0500 | 495,400 |
| Sep 16, 2024 | 5.4100 | 6.0000 | 5.3800 | 5.4100 | 5.4100 | 13,700 |
| Sep 13, 2024 | 5.6600 | 5.8250 | 5.3800 | 5.3800 | 5.3800 | 12,000 |
| Sep 12, 2024 | 5.8300 | 6.0000 | 5.6500 | 5.6500 | 5.6500 | 10,200 |
| Sep 11, 2024 | 5.7620 | 5.8900 | 5.7000 | 5.8670 | 5.8670 | 16,100 |
| Sep 10, 2024 | 5.8000 | 5.9000 | 5.6850 | 5.6900 | 5.6900 | 18,200 |
| Sep 09, 2024 | 5.5000 | 5.7000 | 5.5000 | 5.6240 | 5.6240 | 8,000 |
| Sep 06, 2024 | 5.5060 | 5.8000 | 5.5060 | 5.6700 | 5.6700 | 7,300 |
| Sep 05, 2024 | 5.7100 | 5.9400 | 5.6500 | 5.9300 | 5.9300 | 6,500 |
| Sep 04, 2024 | 5.6500 | 5.9600 | 5.6500 | 5.6500 | 5.6500 | 6,600 |
| Sep 03, 2024 | 5.6100 | 5.9790 | 5.6100 | 5.6500 | 5.6500 | 14,300 |
| Aug 30, 2024 | 5.4400 | 5.7700 | 5.4400 | 5.4600 | 5.4600 | 3,700 |
| Aug 29, 2024 | 5.6900 | 5.6900 | 5.3010 | 5.5500 | 5.5500 | 15,300 |
| Aug 28, 2024 | 5.8000 | 5.8000 | 5.6100 | 5.7100 | 5.7100 | 10,400 |
| Aug 27, 2024 | 5.9480 | 5.9590 | 5.8000 | 5.8400 | 5.8400 | 12,400 |
| Aug 26, 2024 | 5.6800 | 5.8650 | 5.6800 | 5.7000 | 5.7000 | 10,200 |
| Aug 23, 2024 | 5.7300 | 5.9100 | 5.6250 | 5.8700 | 5.8700 | 8,700 |
| Aug 22, 2024 | 5.6000 | 5.7200 | 5.6000 | 5.6000 | 5.6000 | 2,100 |
| Aug 21, 2024 | 5.7600 | 5.8600 | 5.6200 | 5.6300 | 5.6300 | 7,000 |
| Aug 20, 2024 | 5.8100 | 5.8700 | 5.6100 | 5.8700 | 5.8700 | 11,800 |
| Aug 19, 2024 | 5.7400 | 5.8740 | 5.7100 | 5.8600 | 5.8600 | 5,500 |
| Aug 16, 2024 | 6.0700 | 6.0700 | 5.6750 | 5.7400 | 5.7400 | 13,200 |
| Aug 15, 2024 | 5.7000 | 6.1470 | 5.7000 | 5.8400 | 5.8400 | 8,800 |
| Aug 14, 2024 | 5.9700 | 6.0500 | 5.8840 | 5.9000 | 5.9000 | 2,100 |
| Aug 13, 2024 | 6.0700 | 6.0800 | 5.9300 | 6.0000 | 6.0000 | 3,200 |
| Aug 12, 2024 | 5.9700 | 6.1420 | 5.6110 | 5.8500 | 5.8500 | 8,000 |
| Aug 09, 2024 | 5.7800 | 5.9600 | 5.7800 | 5.9600 | 5.9600 | 2,000 |
| Aug 08, 2024 | 6.0040 | 6.0600 | 5.6200 | 6.0600 | 6.0600 | 7,100 |
| Aug 07, 2024 | 5.9300 | 5.9400 | 5.6000 | 5.6200 | 5.6200 | 11,500 |
| Aug 06, 2024 | 5.3100 | 5.7800 | 5.3100 | 5.7700 | 5.7700 | 11,300 |
| Aug 05, 2024 | 5.7300 | 5.7300 | 4.8200 | 5.3100 | 5.3100 | 32,300 |
| Aug 02, 2024 | 7.5400 | 7.8500 | 5.6800 | 6.2500 | 6.2500 | 35,700 |
| Aug 01, 2024 | 7.8700 | 8.0100 | 7.5000 | 7.5200 | 7.5200 | 19,600 |
| Jul 31, 2024 | 7.4300 | 8.0500 | 7.1400 | 8.0200 | 8.0200 | 42,200 |
| Jul 30, 2024 | 7.4000 | 7.5500 | 7.1050 | 7.1900 | 7.1900 | 15,600 |
| Jul 29, 2024 | 7.0500 | 7.4500 | 6.7650 | 7.1300 | 7.1300 | 22,800 |
| Jul 26, 2024 | 6.9500 | 6.9500 | 6.7100 | 6.7600 | 6.7600 | 14,400 |
| Jul 25, 2024 | 6.7900 | 7.0100 | 6.6800 | 7.0000 | 7.0000 | 9,300 |
| Jul 24, 2024 | 6.8400 | 7.1000 | 6.8400 | 6.9500 | 6.9500 | 3,800 |
| Jul 23, 2024 | 6.9080 | 7.2700 | 6.7700 | 6.9500 | 6.9500 | 9,900 |
| Jul 22, 2024 | 7.1400 | 7.3700 | 6.7400 | 7.3300 | 7.3300 | 22,300 |
| Jul 19, 2024 | 6.9200 | 7.2150 | 6.9100 | 7.0100 | 7.0100 | 4,200 |
| Jul 18, 2024 | 6.9400 | 7.2930 | 6.8250 | 7.2930 | 7.2930 | 10,200 |
| Jul 17, 2024 | 6.8500 | 7.1320 | 6.8500 | 7.1000 | 7.1000 | 21,200 |
| Jul 16, 2024 | 6.8200 | 6.9500 | 6.6600 | 6.7800 | 6.7800 | 4,700 |
| Jul 15, 2024 | 6.8400 | 7.1200 | 6.6000 | 6.9500 | 6.9500 | 16,000 |
| Jul 12, 2024 | 6.8400 | 6.9700 | 6.5800 | 6.8000 | 6.8000 | 14,300 |
| Jul 11, 2024 | 6.6500 | 6.9400 | 6.5100 | 6.7400 | 6.7400 | 10,000 |
| Jul 10, 2024 | 6.8000 | 7.3500 | 6.5200 | 6.8600 | 6.8600 | 25,200 |
| Jul 09, 2024 | 6.9900 | 7.5000 | 6.5100 | 6.7300 | 6.7300 | 41,600 |
| Jul 08, 2024 | 6.4200 | 7.4400 | 6.1160 | 7.0800 | 7.0800 | 31,600 |
| Jul 05, 2024 | 6.0600 | 6.4780 | 6.0100 | 6.2400 | 6.2400 | 12,800 |
| Jul 03, 2024 | 6.5400 | 6.5400 | 6.0100 | 6.0500 | 6.0500 | 5,600 |
| Jul 02, 2024 | 6.2600 | 6.7400 | 6.1300 | 6.7400 | 6.7400 | 12,600 |
| Jul 01, 2024 | 6.4600 | 6.9600 | 6.0100 | 6.2800 | 6.2800 | 12,400 |
| Jun 28, 2024 | 6.3800 | 6.4680 | 6.3300 | 6.3600 | 6.3600 | 8,100 |
| Jun 27, 2024 | 6.3100 | 6.5300 | 6.3100 | 6.3500 | 6.3500 | 10,700 |
| Jun 26, 2024 | 6.2800 | 6.8800 | 6.2800 | 6.6000 | 6.6000 | 5,300 |
| Jun 25, 2024 | 6.2800 | 6.4700 | 6.0000 | 6.2800 | 6.2800 | 17,300 |
| Jun 24, 2024 | 5.8400 | 7.3700 | 5.8400 | 6.4700 | 6.4700 | 56,600 |
| Jun 21, 2024 | 7.6600 | 7.6600 | 5.5000 | 5.7000 | 5.7000 | 37,500 |
| Jun 20, 2024 | 8.2000 | 8.2450 | 7.2500 | 7.3900 | 7.3900 | 38,400 |
| Jun 18, 2024 | 8.5200 | 8.9300 | 8.1800 | 8.3300 | 8.3300 | 23,000 |
| Jun 17, 2024 | 8.2000 | 9.1870 | 8.0500 | 8.8900 | 8.8900 | 22,300 |
| Jun 14, 2024 | 8.5500 | 8.5870 | 7.9360 | 8.1500 | 8.1500 | 17,000 |
| Jun 13, 2024 | 8.7700 | 8.9550 | 7.6450 | 8.3500 | 8.3500 | 24,000 |
| Jun 12, 2024 | 9.2100 | 9.2100 | 8.5000 | 8.7000 | 8.7000 | 35,500 |
| Jun 11, 2024 | 9.1500 | 9.3310 | 8.8350 | 9.0000 | 9.0000 | 15,500 |
| Jun 10, 2024 | 8.8200 | 9.8400 | 8.6000 | 9.3000 | 9.3000 | 15,300 |
| Jun 07, 2024 | 9.4100 | 9.9510 | 9.4100 | 9.8000 | 9.8000 | 8,000 |
| Jun 06, 2024 | 10.2400 | 10.7230 | 9.0200 | 9.4300 | 9.4300 | 21,700 |
| Jun 05, 2024 | 10.8000 | 10.8000 | 10.1200 | 10.5000 | 10.5000 | 12,000 |
| Jun 04, 2024 | 10.1900 | 10.8000 | 10.1900 | 10.6500 | 10.6500 | 21,300 |
| Jun 03, 2024 | 10.5000 | 10.8670 | 10.2720 | 10.3700 | 10.3700 | 13,000 |
| May 31, 2024 | 10.5100 | 10.7830 | 10.0600 | 10.5200 | 10.5200 | 17,500 |
| May 30, 2024 | 9.8400 | 10.5300 | 9.7330 | 10.5100 | 10.5100 | 19,900 |
| May 29, 2024 | 9.6000 | 10.4210 | 9.6000 | 9.9700 | 9.9700 | 11,200 |
| *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.