Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Swvl Holdings Corp - Ordinary Shares (NQ: SWVL ) 5.960 -0.100 (-1.65%) Streaming Delayed Price Updated: 3:59 PM EDT, Aug 9, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Aug 01, 2024 7.870 8.010 7.500 7.520 19,588 -0.50(-6.23%) Jul 31, 2024 7.430 8.050 7.140 8.020 42,227 +0.83(+11.54%) Jul 30, 2024 7.400 7.550 7.104 7.190 15,593 +0.06(+0.84%) Jul 29, 2024 7.050 7.450 6.765 7.130 22,850 +0.37(+5.47%) Jul 26, 2024 6.950 6.950 6.710 6.760 14,372 -0.24(-3.43%) Jul 25, 2024 6.790 7.010 6.680 7.000 9,265 +0.05(+0.72%) Jul 24, 2024 6.840 7.100 6.840 6.950 3,791 +0.00(+0.00%) Jul 23, 2024 6.910 7.270 6.770 6.950 9,920 -0.38(-5.18%) Jul 22, 2024 7.140 7.370 6.740 7.330 22,309 +0.32(+4.56%) Jul 19, 2024 6.920 7.215 6.910 7.010 4,215 -0.28(-3.88%) Jul 18, 2024 6.940 7.293 6.825 7.293 10,155 +0.19(+2.72%) Jul 17, 2024 6.850 7.132 6.850 7.100 21,184 +0.32(+4.72%) Jul 16, 2024 6.820 6.950 6.660 6.780 4,675 -0.17(-2.45%) Jul 15, 2024 6.840 7.120 6.600 6.950 16,001 +0.15(+2.21%) Jul 12, 2024 6.840 6.970 6.580 6.800 14,339 +0.06(+0.89%) Jul 11, 2024 6.650 6.940 6.510 6.740 9,981 -0.12(-1.75%) Jul 10, 2024 6.800 7.350 6.520 6.860 25,191 +0.13(+1.93%) Jul 09, 2024 6.990 7.500 6.510 6.730 41,574 -0.35(-4.94%) Jul 08, 2024 6.420 7.440 6.116 7.080 31,590 +0.84(+13.46%) Jul 05, 2024 6.060 6.478 6.010 6.240 12,814 +0.19(+3.14%) Jul 03, 2024 6.540 6.540 6.010 6.050 5,595 -0.69(-10.24%) Jul 02, 2024 6.260 6.740 6.130 6.740 12,565 +0.46(+7.32%) Jul 01, 2024 6.460 6.960 6.010 6.280 12,423 -0.08(-1.26%) Jun 28, 2024 6.380 6.468 6.330 6.360 8,108 +0.01(+0.16%) Jun 27, 2024 6.310 6.530 6.310 6.350 10,785 -0.25(-3.79%) Jun 26, 2024 6.280 6.880 6.280 6.600 5,339 +0.32(+5.10%) Jun 25, 2024 6.280 6.470 6.000 6.280 17,337 -0.19(-2.94%) Jun 24, 2024 5.840 7.370 5.840 6.470 56,639 +0.77(+13.51%) Jun 21, 2024 7.660 7.660 5.500 5.700 37,612 -1.69(-22.87%) Jun 20, 2024 8.200 8.245 7.250 7.390 38,352 -0.94(-11.28%) Jun 18, 2024 8.520 8.930 8.180 8.330 22,973 -0.56(-6.30%) Jun 17, 2024 8.200 9.187 8.050 8.890 22,301 +0.74(+9.08%) Jun 14, 2024 8.550 8.587 7.936 8.150 17,039 -0.20(-2.40%) Jun 13, 2024 8.770 8.955 7.645 8.350 24,034 -0.35(-4.02%) Jun 12, 2024 9.210 9.210 8.500 8.700 35,546 -0.30(-3.33%) Jun 11, 2024 9.150 9.331 8.835 9.000 15,460 -0.30(-3.23%) Jun 10, 2024 8.820 9.840 8.600 9.300 15,305 -0.50(-5.10%) Jun 07, 2024 9.410 9.951 9.410 9.800 8,019 +0.37(+3.92%) Jun 06, 2024 10.24 10.72 9.020 9.430 21,734 -1.07(-10.19%) Jun 05, 2024 10.80 10.80 10.12 10.50 12,042 -0.15(-1.41%) Jun 04, 2024 10.19 10.80 10.19 10.65 21,313 +0.28(+2.70%) 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.