ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Swvl Holdings Corp - Ordinary Shares (NQ:SWVL)

1.430 -0.080 (-5.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2026 1.530 1.530 1.416 1.430 16,748 -0.08(-5.30%)
Mar 19, 2026 1.510 1.560 1.510 1.510 10,376 -0.02(-1.31%)
Mar 18, 2026 1.600 1.600 1.530 1.530 20,442 -0.04(-2.55%)
Mar 17, 2026 1.560 1.599 1.560 1.570 12,843 +0.01(+0.64%)
Mar 16, 2026 1.580 1.591 1.550 1.560 5,210 +0.01(+0.65%)
Mar 13, 2026 1.620 1.620 1.550 1.550 7,385 -0.01(-0.64%)
Mar 12, 2026 1.620 1.619 1.550 1.560 11,311 -0.05(-3.11%)
Mar 11, 2026 1.575 1.625 1.550 1.610 8,372 +0.03(+1.90%)
Mar 10, 2026 1.550 1.610 1.520 1.580 16,041 +0.02(+1.28%)
Mar 09, 2026 1.550 1.585 1.540 1.560 14,597 +0.00(+0.00%)
Mar 06, 2026 1.590 1.590 1.550 1.560 17,472 -0.02(-1.27%)
Mar 05, 2026 1.590 1.670 1.580 1.580 30,521 +0.01(+0.64%)
Mar 04, 2026 1.510 1.620 1.500 1.570 27,336 +0.05(+3.29%)
Mar 03, 2026 1.520 1.550 1.450 1.520 20,496 -0.03(-1.94%)
Mar 02, 2026 1.490 1.610 1.370 1.550 43,951 -0.03(-1.90%)
Feb 27, 2026 1.580 1.680 1.560 1.580 24,785 +0.04(+2.60%)
Feb 26, 2026 1.710 1.720 1.540 1.540 32,949 -0.18(-10.47%)
Feb 25, 2026 1.620 1.720 1.510 1.720 38,642 +0.16(+10.26%)
Feb 24, 2026 1.460 1.560 1.450 1.560 54,415 +0.06(+4.00%)
Feb 23, 2026 1.530 1.550 1.420 1.500 100,086 -0.04(-2.34%)
Feb 20, 2026 1.560 1.595 1.530 1.536 25,305 -0.04(-2.78%)
Feb 19, 2026 1.550 1.600 1.470 1.580 33,868 +0.01(+0.64%)
Feb 18, 2026 1.650 1.690 1.510 1.570 72,351 -0.10(-5.99%)
Feb 17, 2026 1.540 1.700 1.540 1.670 72,215 +0.11(+7.05%)
Feb 13, 2026 1.620 1.630 1.500 1.560 60,312 -0.04(-2.50%)
Feb 12, 2026 1.640 1.640 1.531 1.600 31,181 -0.01(-0.62%)
Feb 11, 2026 1.620 1.700 1.600 1.610 79,011 +0.10(+6.62%)
Feb 10, 2026 1.630 1.660 1.500 1.510 88,013 -0.17(-10.12%)
Feb 09, 2026 1.470 1.718 1.460 1.680 119,808 +0.20(+13.51%)
Feb 06, 2026 1.400 1.500 1.315 1.480 69,578 -0.06(-3.90%)
Feb 05, 2026 1.540 1.645 1.460 1.540 184,629 -0.19(-10.98%)
Feb 04, 2026 1.720 1.870 1.720 1.730 186,023 -0.24(-12.18%)
Feb 03, 2026 1.910 2.060 1.700 1.970 768,026 -0.17(-7.94%)
Feb 02, 2026 2.370 2.450 1.960 2.140 42,948,668 +0.33(+18.23%)
Jan 30, 2026 1.910 1.910 1.800 1.810 14,244 -0.06(-3.21%)
Jan 29, 2026 1.989 1.990 1.826 1.870 8,587 +0.01(+0.54%)
Jan 28, 2026 1.850 1.995 1.800 1.860 37,299 -0.05(-2.62%)
Jan 27, 2026 2.360 2.360 1.770 1.910 573,854 -0.38(-16.59%)
Jan 26, 2026 2.370 2.450 2.290 2.290 9,474 -0.10(-4.18%)
Jan 23, 2026 2.440 2.498 2.250 2.390 3,020 -0.08(-3.27%)
Jan 22, 2026 2.500 2.504 2.455 2.471 3,319 +0.10(+4.25%)
Jan 21, 2026 2.400 2.435 2.370 2.370 1,926 -0.05(-2.07%)
Jan 20, 2026 2.530 2.530 2.390 2.420 10,629 -0.17(-6.56%)
Jan 16, 2026 2.730 2.800 2.560 2.590 21,111 -0.13(-4.78%)
Jan 15, 2026 2.610 2.740 2.500 2.720 15,985 +0.22(+8.80%)
Jan 14, 2026 2.550 2.600 2.500 2.500 6,014 -0.07(-2.72%)
Jan 13, 2026 2.350 2.600 2.132 2.570 37,894 +0.30(+13.22%)
Jan 12, 2026 2.220 2.300 2.160 2.270 18,926 +0.05(+2.14%)
Jan 09, 2026 2.130 2.280 2.122 2.223 7,454 +0.07(+3.37%)
Jan 08, 2026 2.230 2.230 2.150 2.150 2,073 -0.01(-0.46%)
Jan 07, 2026 2.000 2.240 2.000 2.160 10,312 +0.14(+6.93%)
Jan 06, 2026 2.000 2.090 1.930 2.020 11,781 +0.07(+3.59%)
Jan 05, 2026 1.900 1.963 1.900 1.950 9,747 +0.08(+4.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.