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

Swvl Holdings Corp - Ordinary Shares (SWVL)

1.9700
-0.1700 (-7.94%)
NASDAQ · Last Trade: Feb 3rd, 10:20 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
12/19/20252.112.111.931.9416,5821.94
12/18/20252.062.212.002.086,0882.08
12/17/20252.202.262.052.0610,7352.06
12/16/20252.212.272.202.221,9042.22
12/15/20252.202.382.202.2110,4152.21
12/12/20252.312.332.242.287,9142.28
12/11/20252.292.602.202.3319,9512.33
12/10/20252.312.352.222.2310,7442.23
12/09/20252.512.612.102.1934,6162.19
12/08/20252.652.752.502.5015,4262.50
12/05/20252.782.782.612.613,2902.61
12/04/20252.722.792.722.731,6492.73
12/03/20252.712.832.532.678,0962.67
12/02/20252.702.702.522.609,9102.60
12/01/20252.802.902.702.703,9422.70
11/28/20252.792.802.792.806082.80
11/26/20252.742.902.682.694,7472.69
11/25/20252.662.672.662.671,4512.67
11/24/20252.782.892.662.663,6352.66
11/21/20252.802.902.662.707,5742.70
11/20/20252.853.032.802.8013,9382.80
11/19/20253.043.042.902.903,3242.90
11/18/20252.953.102.953.062,9953.06
11/17/20253.063.072.903.074,4263.07
11/14/20253.063.163.023.021,2303.02
11/13/20253.103.193.013.068,1933.06
11/12/20253.143.253.083.218,4043.21
11/11/20253.013.172.983.1513,2903.15
11/10/20253.003.053.003.052,5573.05
11/07/20252.993.082.902.933,3702.93
11/06/20252.952.992.952.991,0092.99
11/05/20252.993.002.992.993,3062.99
11/04/20253.003.103.003.0011,1663.00