Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Swvl Holdings Corp - Ordinary Shares (NQ: SWVL )

3.780 +0.150 (+4.13%)

Streaming Delayed Price Updated: 3:25 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	3.680	3.840	3.630	3.780	9,143	+0.15(+4.00%)
Nov 07, 2024	3.730	3.890	3.520	3.635	12,894	-0.01(-0.15%)
Nov 06, 2024	3.800	3.970	3.520	3.640	31,630	-0.11(-2.93%)
Nov 05, 2024	3.470	3.800	3.250	3.750	62,931	+0.29(+8.38%)
Nov 04, 2024	3.260	3.470	3.260	3.460	25,008	+0.18(+5.49%)
Nov 01, 2024	3.290	3.474	3.210	3.280	18,371	-0.06(-1.80%)
Oct 31, 2024	3.260	3.350	3.235	3.340	19,878	+0.01(+0.30%)
Oct 30, 2024	3.350	3.430	3.300	3.330	7,999	-0.10(-2.92%)
Oct 29, 2024	3.450	3.450	3.350	3.430	4,267	-0.04(-1.15%)
Oct 28, 2024	3.390	3.490	3.240	3.470	9,129	+0.12(+3.58%)
Oct 25, 2024	3.430	3.630	3.200	3.350	28,398	-0.10(-2.90%)
Oct 24, 2024	3.480	3.550	3.420	3.450	28,610	-0.11(-3.23%)
Oct 23, 2024	3.550	3.780	3.350	3.565	26,970	-0.04(-0.97%)
Oct 22, 2024	3.640	3.876	3.500	3.600	12,564	-0.02(-0.55%)
Oct 21, 2024	3.850	3.930	3.400	3.620	16,555	-0.23(-5.97%)
Oct 18, 2024	3.670	4.080	3.530	3.850	32,773	+0.32(+9.07%)
Oct 17, 2024	3.530	3.740	3.510	3.530	13,993	+0.03(+0.86%)
Oct 16, 2024	3.500	3.646	3.250	3.500	43,441	+0.12(+3.57%)
Oct 15, 2024	3.650	3.854	3.250	3.380	26,689	+0.06(+1.79%)
Oct 14, 2024	3.200	3.367	3.200	3.320	10,310	+0.14(+4.37%)
Oct 11, 2024	3.080	3.330	3.080	3.181	9,209	+0.11(+3.45%)
Oct 10, 2024	3.150	3.300	3.013	3.075	12,901	+0.08(+2.50%)
Oct 09, 2024	3.230	3.480	2.960	3.000	62,170	-0.53(-15.01%)
Oct 08, 2024	3.700	4.275	3.530	3.530	71,955	-0.17(-4.59%)
Oct 07, 2024	3.150	3.900	3.150	3.700	73,487	+0.61(+19.74%)
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%)

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.