Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Swvl Holdings Corp - Ordinary Shares (SWVL)

1.4300
-0.0800 (-5.30%)
NASDAQ · Last Trade: Mar 21st, 6:15 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Swvl Holdings Corp - Ordinary Shares (SWVL)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20261.531.531.421.4316,7481.43
3/19/20261.511.561.511.5110,3761.51
3/18/20261.601.601.531.5320,4421.53
3/17/20261.561.601.561.5712,8431.57
3/16/20261.581.591.551.565,2101.56
3/13/20261.621.621.551.557,3851.55
3/12/20261.621.621.551.5611,3111.56
3/11/20261.571.631.551.618,3721.61
3/10/20261.551.611.521.5816,0411.58
3/09/20261.551.581.541.5614,5971.56
3/06/20261.591.591.551.5617,4721.56
3/05/20261.591.671.581.5830,5211.58
3/04/20261.511.621.501.5727,3361.57
3/03/20261.521.551.451.5220,4961.52
3/02/20261.491.611.371.5543,9511.55
2/27/20261.581.681.561.5824,7851.58
2/26/20261.711.721.541.5432,9491.54
2/25/20261.621.721.511.7238,6421.72
2/24/20261.461.561.451.5654,4151.56
2/23/20261.531.551.421.50100,0861.50
2/20/20261.561.591.531.5425,3051.54
2/19/20261.551.601.471.5833,8681.58
2/18/20261.651.691.511.5772,3511.57
2/17/20261.541.701.541.6772,2151.67
2/13/20261.621.631.501.5660,3121.56
2/12/20261.641.641.531.6031,1811.60
2/11/20261.621.701.601.6179,0111.61
2/10/20261.631.661.501.5188,0131.51
2/09/20261.471.721.461.68119,8081.68
2/06/20261.401.501.311.4869,5781.48
2/05/20261.541.651.461.54184,6291.54
2/04/20261.721.871.721.73186,0231.73
2/03/20261.912.061.701.97768,0261.97
2/02/20262.372.451.962.1442,948,6692.14
1/30/20261.911.911.801.8114,2441.81
1/29/20261.991.991.831.878,5871.87
1/28/20261.852.001.801.8637,2991.86
1/27/20262.362.361.771.91573,8541.91
1/26/20262.372.452.292.299,4742.29
1/23/20262.442.502.252.393,0202.39
1/22/20262.502.502.462.473,3192.47
1/21/20262.402.432.372.371,9262.37
1/20/20262.532.532.392.4210,6292.42
1/16/20262.732.802.562.5921,1112.59
1/15/20262.612.742.502.7215,9852.72
1/14/20262.552.602.502.506,0142.50
1/13/20262.352.602.132.5737,8942.57
1/12/20262.222.302.162.2718,9262.27
1/09/20262.132.282.122.227,4542.22
1/08/20262.232.232.152.152,0732.15
1/07/20262.002.242.002.1610,3122.16
1/06/20262.002.091.932.0211,7812.02
1/05/20261.901.961.901.959,7471.95
1/02/20261.871.991.851.874,3331.87
12/31/20251.962.031.811.9031,5751.90
12/30/20251.972.051.811.9014,4401.90
12/29/20251.861.921.821.8911,0611.89
12/26/20252.142.141.811.8444,2941.84
12/24/20252.112.252.052.177,6382.17
12/23/20252.052.121.962.0324,4552.03
12/22/20252.212.211.992.0533,1702.05