Swvl Holdings Corp. (SWVL)
NASDAQ: SWVL · Real-Time Price · USD
2.860
-0.060 (-2.05%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 3.12 | 3.12 | 2.79 | 2.92 | 2.92 | -3.63% | 23,813 |
| Sep 24, 2024 | 2.85 | 3.04 | 2.76 | 3.03 | 3.03 | 5.94% | 45,468 |
| Sep 23, 2024 | 3.24 | 3.49 | 2.80 | 2.86 | 2.86 | -8.04% | 84,547 |
| Sep 20, 2024 | 3.15 | 3.32 | 3.01 | 3.11 | 3.11 | 0.32% | 82,414 |
| Sep 19, 2024 | 3.21 | 3.71 | 3.10 | 3.10 | 3.10 | -2.82% | 129,336 |
| Sep 18, 2024 | 3.63 | 4.65 | 2.85 | 3.19 | 3.19 | 4.59% | 786,071 |
| Sep 17, 2024 | 5.50 | 5.52 | 2.80 | 3.05 | 3.05 | -43.62% | 495,386 |
| Sep 16, 2024 | 5.41 | 6.00 | 5.38 | 5.41 | 5.41 | 0.56% | 13,705 |
| Sep 13, 2024 | 5.66 | 5.83 | 5.38 | 5.38 | 5.38 | -4.78% | 11,976 |
| Sep 12, 2024 | 5.83 | 6.00 | 5.65 | 5.65 | 5.65 | -3.70% | 10,237 |
| Sep 11, 2024 | 5.76 | 5.89 | 5.70 | 5.87 | 5.87 | 3.11% | 16,061 |
| Sep 10, 2024 | 5.80 | 5.90 | 5.69 | 5.69 | 5.69 | 1.17% | 18,242 |
| Sep 9, 2024 | 5.50 | 5.70 | 5.50 | 5.62 | 5.62 | -0.81% | 8,002 |
| Sep 6, 2024 | 5.51 | 5.80 | 5.51 | 5.67 | 5.67 | -4.38% | 7,298 |
| Sep 5, 2024 | 5.71 | 5.94 | 5.65 | 5.93 | 5.93 | 4.96% | 6,534 |
| Sep 4, 2024 | 5.65 | 5.96 | 5.65 | 5.65 | 5.65 | - | 6,638 |
| Sep 3, 2024 | 5.61 | 5.98 | 5.61 | 5.65 | 5.65 | 3.48% | 14,275 |
| Aug 30, 2024 | 5.44 | 5.77 | 5.44 | 5.46 | 5.46 | -1.62% | 3,739 |
| Aug 29, 2024 | 5.69 | 5.69 | 5.30 | 5.55 | 5.55 | -2.80% | 15,309 |
| Aug 28, 2024 | 5.80 | 5.80 | 5.61 | 5.71 | 5.71 | -2.23% | 10,446 |
| Aug 27, 2024 | 5.95 | 5.96 | 5.80 | 5.84 | 5.84 | 2.46% | 12,358 |
| Aug 26, 2024 | 5.68 | 5.87 | 5.68 | 5.70 | 5.70 | -2.90% | 10,180 |
| Aug 23, 2024 | 5.73 | 5.91 | 5.63 | 5.87 | 5.87 | 4.82% | 8,715 |
| Aug 22, 2024 | 5.60 | 5.72 | 5.60 | 5.60 | 5.60 | -0.53% | 2,079 |
| Aug 21, 2024 | 5.76 | 5.86 | 5.62 | 5.63 | 5.63 | -4.09% | 7,036 |
| Aug 20, 2024 | 5.81 | 5.87 | 5.61 | 5.87 | 5.87 | 0.17% | 11,816 |
| Aug 19, 2024 | 5.74 | 5.87 | 5.71 | 5.86 | 5.86 | 2.09% | 5,558 |
| Aug 16, 2024 | 6.07 | 6.07 | 5.68 | 5.74 | 5.74 | -1.71% | 13,241 |
| Aug 15, 2024 | 5.70 | 6.15 | 5.70 | 5.84 | 5.84 | -1.02% | 8,828 |
| Aug 14, 2024 | 5.97 | 6.05 | 5.88 | 5.90 | 5.90 | -1.67% | 2,156 |
| Aug 13, 2024 | 6.07 | 6.08 | 5.93 | 6.00 | 6.00 | 2.56% | 3,198 |
| Aug 12, 2024 | 5.97 | 6.14 | 5.61 | 5.85 | 5.85 | -1.85% | 8,036 |
| Aug 9, 2024 | 5.78 | 5.96 | 5.78 | 5.96 | 5.96 | -1.65% | 2,034 |
| Aug 8, 2024 | 6.00 | 6.06 | 5.62 | 6.06 | 6.06 | 7.83% | 7,058 |
| Aug 7, 2024 | 5.93 | 5.94 | 5.60 | 5.62 | 5.62 | -2.60% | 11,468 |
| Aug 6, 2024 | 5.31 | 5.78 | 5.31 | 5.77 | 5.77 | 8.66% | 11,516 |
| Aug 5, 2024 | 5.73 | 5.73 | 4.82 | 5.31 | 5.31 | -15.04% | 32,339 |
| Aug 2, 2024 | 7.54 | 7.85 | 5.68 | 6.25 | 6.25 | -16.89% | 35,780 |
| Aug 1, 2024 | 7.87 | 8.01 | 7.50 | 7.52 | 7.52 | -6.23% | 19,590 |
| Jul 31, 2024 | 7.43 | 8.05 | 7.14 | 8.02 | 8.02 | 11.54% | 42,230 |
| Jul 30, 2024 | 7.40 | 7.55 | 7.11 | 7.19 | 7.19 | 0.84% | 15,593 |
| Jul 29, 2024 | 7.05 | 7.45 | 6.77 | 7.13 | 7.13 | 5.47% | 22,850 |
| Jul 26, 2024 | 6.95 | 6.95 | 6.71 | 6.76 | 6.76 | -3.43% | 14,372 |
| Jul 25, 2024 | 6.79 | 7.01 | 6.68 | 7.00 | 7.00 | 0.72% | 9,267 |
| Jul 24, 2024 | 6.84 | 7.10 | 6.84 | 6.95 | 6.95 | - | 3,798 |
| Jul 23, 2024 | 6.91 | 7.27 | 6.77 | 6.95 | 6.95 | -5.18% | 9,920 |
| Jul 22, 2024 | 7.14 | 7.37 | 6.74 | 7.33 | 7.33 | 4.56% | 22,309 |
| Jul 19, 2024 | 6.92 | 7.22 | 6.91 | 7.01 | 7.01 | -3.88% | 4,215 |
| Jul 18, 2024 | 6.94 | 7.29 | 6.83 | 7.29 | 7.29 | 2.72% | 10,159 |
| Jul 17, 2024 | 6.85 | 7.13 | 6.85 | 7.10 | 7.10 | 4.72% | 21,184 |
| Jul 16, 2024 | 6.82 | 6.95 | 6.66 | 6.78 | 6.78 | -2.45% | 4,676 |
| Jul 15, 2024 | 6.84 | 7.12 | 6.60 | 6.95 | 6.95 | 2.21% | 16,022 |
| Jul 12, 2024 | 6.84 | 6.97 | 6.58 | 6.80 | 6.80 | 0.89% | 14,339 |
| Jul 11, 2024 | 6.65 | 6.94 | 6.51 | 6.74 | 6.74 | -1.75% | 9,954 |
| Jul 10, 2024 | 6.80 | 7.35 | 6.52 | 6.86 | 6.86 | 1.93% | 25,191 |
| Jul 9, 2024 | 6.99 | 7.50 | 6.51 | 6.73 | 6.73 | -4.94% | 41,574 |
| Jul 8, 2024 | 6.42 | 7.44 | 6.12 | 7.08 | 7.08 | 13.46% | 31,591 |
| Jul 5, 2024 | 6.06 | 6.48 | 6.01 | 6.24 | 6.24 | 3.14% | 12,814 |
| Jul 3, 2024 | 6.54 | 6.54 | 6.01 | 6.05 | 6.05 | -10.24% | 5,595 |
| Jul 2, 2024 | 6.26 | 6.74 | 6.13 | 6.74 | 6.74 | 7.32% | 12,565 |
| Jul 1, 2024 | 6.46 | 6.96 | 6.01 | 6.28 | 6.28 | -1.26% | 12,423 |
| Jun 28, 2024 | 6.38 | 6.47 | 6.33 | 6.36 | 6.36 | 0.16% | 8,108 |
| Jun 27, 2024 | 6.31 | 6.53 | 6.31 | 6.35 | 6.35 | -3.79% | 10,785 |
| Jun 26, 2024 | 6.28 | 6.88 | 6.28 | 6.60 | 6.60 | 5.10% | 5,339 |
| Jun 25, 2024 | 6.28 | 6.47 | 6.00 | 6.28 | 6.28 | -2.94% | 17,337 |
| Jun 24, 2024 | 5.84 | 7.37 | 5.84 | 6.47 | 6.47 | 13.51% | 56,639 |
| Jun 21, 2024 | 7.66 | 7.66 | 5.50 | 5.70 | 5.70 | -22.87% | 37,612 |
| Jun 20, 2024 | 8.20 | 8.25 | 7.25 | 7.39 | 7.39 | -11.28% | 38,359 |
| Jun 18, 2024 | 8.52 | 8.93 | 8.18 | 8.33 | 8.33 | -6.30% | 22,973 |
| Jun 17, 2024 | 8.20 | 9.19 | 8.05 | 8.89 | 8.89 | 9.08% | 22,311 |
| Jun 14, 2024 | 8.55 | 8.59 | 7.94 | 8.15 | 8.15 | -2.40% | 17,039 |
| Jun 13, 2024 | 8.77 | 8.96 | 7.65 | 8.35 | 8.35 | -4.02% | 24,059 |
| Jun 12, 2024 | 9.21 | 9.21 | 8.50 | 8.70 | 8.70 | -3.33% | 35,570 |
| Jun 11, 2024 | 9.15 | 9.33 | 8.84 | 9.00 | 9.00 | -3.23% | 15,460 |
| Jun 10, 2024 | 8.82 | 9.84 | 8.60 | 9.30 | 9.30 | -5.10% | 15,306 |
| Jun 7, 2024 | 9.41 | 9.95 | 9.41 | 9.80 | 9.80 | 3.92% | 8,019 |
| Jun 6, 2024 | 10.24 | 10.72 | 9.02 | 9.43 | 9.43 | -10.19% | 21,737 |
| Jun 5, 2024 | 10.80 | 10.80 | 10.12 | 10.50 | 10.50 | -1.41% | 12,042 |
| Jun 4, 2024 | 10.19 | 10.80 | 10.19 | 10.65 | 10.65 | 2.70% | 21,337 |
| Jun 3, 2024 | 10.50 | 10.87 | 10.27 | 10.37 | 10.37 | -1.43% | 13,047 |
| May 31, 2024 | 10.51 | 10.78 | 10.06 | 10.52 | 10.52 | 0.10% | 17,563 |
| May 30, 2024 | 9.84 | 10.53 | 9.73 | 10.51 | 10.51 | 5.42% | 20,057 |
| May 29, 2024 | 9.60 | 10.42 | 9.60 | 9.97 | 9.97 | 0.71% | 11,212 |
| May 28, 2024 | 10.40 | 10.95 | 9.17 | 9.90 | 9.90 | -4.72% | 36,895 |
| May 24, 2024 | 10.66 | 10.76 | 10.03 | 10.39 | 10.39 | -0.95% | 21,426 |
| May 23, 2024 | 10.54 | 10.88 | 10.22 | 10.49 | 10.49 | -4.64% | 24,034 |
| May 22, 2024 | 10.09 | 11.98 | 10.09 | 11.00 | 11.00 | 10.11% | 115,489 |
| May 21, 2024 | 8.89 | 10.00 | 8.85 | 9.99 | 9.99 | 13.52% | 37,602 |
| May 20, 2024 | 8.89 | 8.89 | 8.55 | 8.80 | 8.80 | 4.14% | 14,941 |
| May 17, 2024 | 9.01 | 9.64 | 8.10 | 8.45 | 8.45 | -7.65% | 56,167 |
| May 16, 2024 | 10.00 | 10.08 | 8.73 | 9.15 | 9.15 | -8.50% | 24,890 |
| May 15, 2024 | 9.75 | 10.33 | 9.74 | 10.00 | 10.00 | 1.73% | 25,133 |
| May 14, 2024 | 9.90 | 10.72 | 9.40 | 9.83 | 9.83 | -1.70% | 55,681 |
| May 13, 2024 | 10.09 | 10.27 | 9.50 | 10.00 | 10.00 | -1.38% | 41,951 |
| May 10, 2024 | 10.95 | 11.74 | 9.51 | 10.14 | 10.14 | -6.28% | 96,253 |
| May 9, 2024 | 10.73 | 11.05 | 10.61 | 10.82 | 10.82 | 1.22% | 15,115 |
| May 8, 2024 | 10.30 | 11.16 | 10.30 | 10.69 | 10.69 | 1.04% | 13,344 |
| May 7, 2024 | 11.30 | 11.50 | 10.00 | 10.58 | 10.58 | -7.36% | 33,027 |
| May 6, 2024 | 11.39 | 11.66 | 11.03 | 11.42 | 11.42 | 1.15% | 31,437 |
| May 3, 2024 | 10.59 | 11.43 | 10.59 | 11.29 | 11.29 | 0.80% | 22,855 |