Business Insurance

Login  |  Register Subscribe



Swvl Holdings Corp - Ordinary Shares (NQ: SWVL )

3.090 +0.130 (+4.39%)
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 2.920 3.242 2.910 3.090 15,045 +0.13(+4.39%)
Oct 03, 2024 2.740 2.990 2.740 2.960 18,173 +0.21(+7.64%)
Oct 02, 2024 2.899 2.899 2.732 2.750 9,945 -0.09(-3.17%)
Oct 01, 2024 3.000 3.000 2.690 2.840 26,375 -0.06(-2.07%)
Sep 30, 2024 2.690 2.930 2.690 2.900 19,936 +0.13(+4.69%)
Sep 27, 2024 2.780 2.980 2.730 2.770 47,393 -0.09(-3.15%)
Sep 26, 2024 2.990 2.990 2.550 2.860 25,555 -0.06(-2.05%)
Sep 25, 2024 3.120 3.120 2.790 2.920 23,813 -0.11(-3.63%)
Sep 24, 2024 2.850 3.040 2.760 3.030 45,468 +0.17(+5.94%)
Sep 23, 2024 3.240 3.490 2.800 2.860 84,547 -0.25(-8.04%)
Sep 20, 2024 3.150 3.320 3.010 3.110 82,414 +0.01(+0.32%)
Sep 19, 2024 3.210 3.705 3.100 3.100 128,860 -0.09(-2.82%)
Sep 18, 2024 3.630 4.650 2.850 3.190 786,050 +0.14(+4.59%)
Sep 17, 2024 5.500 5.520 2.800 3.050 493,427 -2.36(-43.62%)
Sep 16, 2024 5.410 6.000 5.380 5.410 13,705 +0.03(+0.56%)
Sep 13, 2024 5.660 5.825 5.380 5.380 11,976 -0.27(-4.78%)
Sep 12, 2024 5.830 6.000 5.650 5.650 10,237 -0.22(-3.70%)
Sep 11, 2024 5.762 5.890 5.700 5.867 16,061 +0.18(+3.11%)
Sep 10, 2024 5.800 5.900 5.685 5.690 18,242 +0.07(+1.18%)
Sep 09, 2024 5.500 5.700 5.500 5.624 8,002 -0.05(-0.82%)
Sep 06, 2024 5.506 5.800 5.506 5.670 7,298 -0.26(-4.38%)
Sep 05, 2024 5.710 5.940 5.650 5.930 6,534 +0.28(+4.96%)
Sep 04, 2024 5.650 5.960 5.650 5.650 6,644 +0.00(+0.00%)
Sep 03, 2024 5.610 5.979 5.610 5.650 14,275 +0.19(+3.48%)
Aug 30, 2024 5.440 5.770 5.440 5.460 3,739 -0.09(-1.62%)
Aug 29, 2024 5.690 5.690 5.301 5.550 15,309 -0.16(-2.80%)
Aug 28, 2024 5.800 5.800 5.610 5.710 10,446 -0.13(-2.23%)
Aug 27, 2024 5.947 5.959 5.800 5.840 12,358 +0.14(+2.46%)
Aug 26, 2024 5.680 5.865 5.680 5.700 10,180 -0.17(-2.90%)
Aug 23, 2024 5.730 5.910 5.625 5.870 8,715 +0.27(+4.82%)
Aug 22, 2024 5.600 5.720 5.600 5.600 2,079 -0.03(-0.53%)
Aug 21, 2024 5.760 5.860 5.620 5.630 7,036 -0.24(-4.09%)
Aug 20, 2024 5.810 5.870 5.610 5.870 11,816 +0.01(+0.17%)
Aug 19, 2024 5.740 5.873 5.710 5.860 5,556 +0.12(+2.09%)
Aug 16, 2024 6.070 6.070 5.675 5.740 13,241 -0.10(-1.71%)
Aug 15, 2024 5.700 6.147 5.700 5.840 8,828 -0.06(-1.02%)
Aug 14, 2024 5.970 6.050 5.883 5.900 2,156 -0.10(-1.67%)
Aug 13, 2024 6.070 6.080 5.930 6.000 3,198 +0.15(+2.56%)
Aug 12, 2024 5.970 6.142 5.611 5.850 8,036 -0.11(-1.85%)
Aug 09, 2024 5.780 5.960 5.780 5.960 2,034 -0.10(-1.65%)
Aug 08, 2024 6.000 6.060 5.620 6.060 7,058 +0.44(+7.83%)
Aug 07, 2024 5.930 5.940 5.600 5.620 11,468 -0.15(-2.60%)
Aug 06, 2024 5.310 5.780 5.310 5.770 11,316 +0.46(+8.66%)
Aug 05, 2024 5.730 5.730 4.820 5.310 32,324 -0.94(-15.04%)
Aug 02, 2024 7.540 7.850 5.680 6.250 35,780 -1.27(-16.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance