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
)
10.14
-0.68 (-6.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
May 10, 2024
10.95
11.74
9.510
10.14
96,253
-0.68(-6.28%)
May 09, 2024
10.73
11.05
10.61
10.82
15,115
+0.13(+1.22%)
May 08, 2024
10.30
11.16
10.30
10.69
13,344
+0.11(+1.04%)
May 07, 2024
11.30
11.50
10.00
10.58
32,718
-0.84(-7.36%)
May 06, 2024
11.39
11.66
11.03
11.42
31,437
+0.13(+1.15%)
May 03, 2024
10.59
11.43
10.59
11.29
22,855
+0.09(+0.80%)
May 02, 2024
11.45
11.83
10.18
11.20
42,800
-0.25(-2.18%)
May 01, 2024
13.79
14.44
9.800
11.45
148,911
-2.25(-16.42%)
Apr 30, 2024
11.25
15.41
11.11
13.70
278,103
+3.58(+35.38%)
Apr 29, 2024
10.94
10.94
9.500
10.12
27,180
-0.75(-6.90%)
Apr 26, 2024
12.20
12.30
10.59
10.87
33,502
-1.29(-10.61%)
Apr 25, 2024
11.50
12.45
11.17
12.16
49,918
+0.69(+6.02%)
Apr 24, 2024
11.90
11.90
10.81
11.47
30,829
+0.27(+2.41%)
Apr 23, 2024
10.08
11.20
10.00
11.20
67,899
+1.16(+11.55%)
Apr 22, 2024
10.30
10.94
9.955
10.04
26,820
-0.39(-3.74%)
Apr 19, 2024
9.490
11.27
9.100
10.43
126,817
+0.95(+10.02%)
Apr 18, 2024
7.570
11.15
7.410
9.480
259,006
+1.91(+25.23%)
Apr 17, 2024
8.290
8.420
7.310
7.570
79,225
-0.76(-9.12%)
Apr 16, 2024
8.170
9.190
7.878
8.330
88,174
+0.22(+2.71%)
Apr 15, 2024
12.70
13.49
8.010
8.110
312,489
-5.16(-38.88%)
Apr 12, 2024
14.71
14.71
12.51
13.27
70,339
-1.70(-11.36%)
Apr 11, 2024
15.41
16.30
14.22
14.97
51,857
-0.03(-0.20%)
Apr 10, 2024
14.96
16.25
14.62
15.00
44,517
+0.48(+3.31%)
Apr 09, 2024
15.95
16.42
14.20
14.52
89,185
-2.23(-13.31%)
Apr 08, 2024
17.96
18.57
15.26
16.75
138,633
-0.44(-2.56%)
Apr 05, 2024
15.04
18.00
15.00
17.19
83,752
+1.87(+12.21%)
Apr 04, 2024
18.23
21.94
14.60
15.32
231,372
-1.25(-7.54%)
Apr 03, 2024
15.30
20.68
15.30
16.57
375,045
+1.36(+8.94%)
Apr 02, 2024
14.28
15.65
13.20
15.21
120,335
+1.40(+10.14%)
Apr 01, 2024
11.90
14.28
11.77
13.81
112,748
+1.96(+16.54%)
Mar 28, 2024
12.23
12.40
11.01
11.85
55,976
-0.69(-5.50%)
Mar 27, 2024
13.50
13.98
11.58
12.54
101,494
-0.23(-1.80%)
Mar 26, 2024
11.13
13.95
11.13
12.77
166,172
+1.72(+15.57%)
Mar 25, 2024
10.31
12.50
10.31
11.05
228,310
+1.75(+18.82%)
Mar 22, 2024
14.50
14.50
8.510
9.300
262,554
-5.20(-35.86%)
Mar 21, 2024
11.18
14.72
11.11
14.50
398,830
+3.55(+32.42%)
Mar 20, 2024
8.700
11.86
8.500
10.95
204,244
+2.46(+28.98%)
Mar 19, 2024
8.220
9.000
8.170
8.490
54,644
+0.02(+0.24%)
Mar 18, 2024
7.170
9.000
7.170
8.470
114,354
+1.03(+13.84%)
Mar 15, 2024
7.080
7.500
6.890
7.440
49,058
+0.39(+5.53%)
Mar 14, 2024
7.500
7.814
6.825
7.050
132,660
-0.58(-7.60%)
Mar 13, 2024
6.530
7.880
6.530
7.630
133,722
+1.26(+19.78%)
Mar 12, 2024
5.800
6.490
5.800
6.370
39,890
+0.19(+3.07%)
Mar 11, 2024
5.530
6.370
5.000
6.180
72,112
+0.46(+8.04%)
Mar 08, 2024
8.000
8.860
4.650
5.720
767,161
-1.68(-22.70%)
Mar 07, 2024
5.400
7.920
5.110
7.400
357,671
+2.02(+37.55%)
Mar 06, 2024
5.250
5.690
5.000
5.380
55,591
+0.55(+11.39%)
Mar 05, 2024
5.500
5.590
4.830
4.830
83,839
-0.57(-10.56%)
Mar 04, 2024
5.550
5.600
5.320
5.400
66,104
-0.10(-1.82%)
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
.