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
)
5.870
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Aug 23, 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 23, 2024
5.730
5.910
5.625
5.870
8,715
+0.27(+4.82%)
Aug 22, 2024
5.600
5.720
5.600
5.600
2,079
-0.03(-0.53%)
Aug 21, 2024
5.760
5.860
5.620
5.630
7,036
-0.24(-4.09%)
Aug 20, 2024
5.810
5.870
5.610
5.870
11,816
+0.01(+0.17%)
Aug 19, 2024
5.740
5.873
5.710
5.860
5,556
+0.12(+2.09%)
Aug 16, 2024
6.070
6.070
5.675
5.740
13,241
-0.10(-1.71%)
Aug 15, 2024
5.700
6.147
5.700
5.840
8,828
-0.06(-1.02%)
Aug 14, 2024
5.970
6.050
5.883
5.900
2,156
-0.10(-1.67%)
Aug 13, 2024
6.070
6.080
5.930
6.000
3,198
+0.15(+2.56%)
Aug 12, 2024
5.970
6.142
5.611
5.850
8,036
-0.11(-1.85%)
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
.