Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Swvl Holdings Corp - Ordinary Shares
(NQ:
SWVL
)
10.60
-0.05 (-0.47%)
Streaming Delayed Price
Updated: 3:39 PM EDT, Jun 5, 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 (%)
Feb 29, 2024
4.620
4.891
4.500
4.630
32,880
+0.02(+0.43%)
Feb 28, 2024
4.610
4.999
4.450
4.610
38,061
-0.03(-0.65%)
Feb 27, 2024
5.000
5.290
4.600
4.640
49,036
-0.33(-6.64%)
Feb 26, 2024
4.700
5.000
4.310
4.970
19,215
+0.34(+7.34%)
Feb 23, 2024
4.450
4.730
4.420
4.630
13,930
+0.14(+3.12%)
Feb 22, 2024
4.730
4.760
4.410
4.490
19,303
-0.07(-1.54%)
Feb 21, 2024
4.720
5.050
4.310
4.560
35,135
-0.53(-10.41%)
Feb 20, 2024
5.140
5.350
4.964
5.090
54,190
-0.05(-0.97%)
Feb 16, 2024
4.990
5.480
4.530
5.140
77,910
+0.32(+6.64%)
Feb 15, 2024
4.320
4.950
4.310
4.820
37,166
+0.46(+10.55%)
Feb 14, 2024
4.390
4.600
4.360
4.360
38,183
-0.11(-2.46%)
Feb 13, 2024
4.530
4.603
4.410
4.470
19,472
-0.09(-1.97%)
Feb 12, 2024
4.180
4.640
4.180
4.560
51,005
+0.44(+10.68%)
Feb 09, 2024
4.370
4.550
3.800
4.120
96,599
-0.45(-9.85%)
Feb 08, 2024
4.600
4.789
4.500
4.570
24,335
-0.12(-2.56%)
Feb 07, 2024
4.750
4.994
4.512
4.690
63,361
-0.04(-0.85%)
Feb 06, 2024
4.800
5.030
4.630
4.730
45,912
-0.05(-1.05%)
Feb 05, 2024
5.100
5.100
4.500
4.780
77,474
-0.32(-6.27%)
Feb 02, 2024
4.750
5.700
4.720
5.100
223,347
+0.40(+8.51%)
Feb 01, 2024
4.820
4.880
4.320
4.700
20,717
-0.10(-2.08%)
Jan 31, 2024
4.740
4.950
4.562
4.800
39,688
+0.02(+0.42%)
Jan 30, 2024
4.810
5.198
4.500
4.780
136,509
+0.38(+8.64%)
Jan 29, 2024
4.200
4.470
3.920
4.400
79,773
+0.48(+12.24%)
Jan 26, 2024
4.370
4.406
3.900
3.920
51,503
-0.26(-6.22%)
Jan 25, 2024
5.390
5.500
4.010
4.180
176,153
-1.17(-21.87%)
Jan 24, 2024
4.300
5.600
4.210
5.350
265,139
+1.15(+27.38%)
Jan 23, 2024
4.160
4.470
3.830
4.200
139,847
+0.40(+10.53%)
Jan 22, 2024
3.600
4.000
3.600
3.800
55,488
+0.30(+8.57%)
Jan 19, 2024
4.110
4.320
3.330
3.500
226,892
-0.63(-15.25%)
Jan 18, 2024
4.700
5.199
4.110
4.130
193,423
-0.51(-10.99%)
Jan 17, 2024
5.350
5.429
4.310
4.640
222,521
-0.85(-15.48%)
Jan 16, 2024
4.810
5.750
4.510
5.490
362,003
+0.60(+12.27%)
Jan 12, 2024
6.170
6.350
4.280
4.890
1,137,774
-1.36(-21.76%)
Jan 11, 2024
4.770
6.490
4.570
6.250
1,505,264
+1.71(+37.67%)
Jan 10, 2024
4.100
4.920
4.085
4.540
562,355
+0.54(+13.50%)
Jan 09, 2024
3.690
4.170
3.190
4.000
351,629
+0.24(+6.38%)
Jan 08, 2024
3.200
4.130
3.065
3.760
840,106
+0.75(+24.92%)
Jan 05, 2024
2.350
3.720
2.350
3.010
3,085,642
+0.72(+31.45%)
Jan 04, 2024
1.910
2.330
1.810
2.290
184,764
+0.35(+18.04%)
Jan 03, 2024
1.650
1.990
1.570
1.940
207,382
+0.34(+21.25%)
Jan 02, 2024
1.600
1.630
1.438
1.600
51,960
-0.07(-4.40%)
Dec 29, 2023
1.390
1.760
1.310
1.674
138,860
+0.39(+30.00%)
Dec 28, 2023
1.330
1.340
1.210
1.287
45,308
-0.03(-2.47%)
Dec 27, 2023
1.030
1.380
1.000
1.320
310,816
+0.35(+36.07%)
Dec 26, 2023
0.9900
1.000
0.9502
0.9701
11,853
+0.01(+1.21%)
Dec 22, 2023
1.000
1.000
0.9204
0.9585
8,672
-0.04(-4.20%)
Dec 21, 2023
0.9140
1.000
0.8901
1.000
41,608
+0.08(+8.75%)
Dec 20, 2023
0.9600
0.9681
0.8800
0.9200
16,136
-0.04(-4.17%)
Dec 19, 2023
0.9100
0.9600
0.9100
0.9600
4,475
+0.05(+5.49%)
Dec 18, 2023
0.9200
0.9555
0.9100
0.9100
2,540
-0.04(-4.09%)
Dec 15, 2023
0.9000
0.9990
0.8800
0.9488
15,736
+0.02(+2.65%)
Dec 14, 2023
0.9298
0.9500
0.8937
0.9243
14,613
-0.01(-0.60%)
Dec 13, 2023
0.8901
0.9299
0.8901
0.9299
1,704
+0.04(+4.46%)
Dec 12, 2023
0.9298
0.9351
0.8900
0.8902
5,617
-0.02(-2.18%)
Dec 11, 2023
0.9003
0.9350
0.9003
0.9100
6,644
-0.03(-3.19%)
Dec 08, 2023
0.9300
0.9553
0.9000
0.9400
4,411
+0.01(+1.08%)
Dec 07, 2023
0.9000
0.9300
0.9000
0.9300
5,549
+0.00(+0.00%)
Dec 06, 2023
0.9300
0.9500
0.9300
0.9300
2,052
-0.00(-0.44%)
Dec 05, 2023
0.9000
0.9600
0.8900
0.9341
19,248
+0.02(+2.65%)
Dec 04, 2023
0.9300
0.9804
0.9052
0.9100
26,201
-0.02(-1.62%)
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
.