Swvl Holdings Corp. (SWVL)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 10.95 | 11.74 | 9.51 | 10.14 | 10.14 | 96,200 |
| May 09, 2024 | 10.73 | 11.05 | 10.61 | 10.82 | 10.82 | 15,100 |
| May 08, 2024 | 10.30 | 11.16 | 10.30 | 10.69 | 10.69 | 13,300 |
| May 07, 2024 | 11.30 | 11.50 | 10.00 | 10.58 | 10.58 | 33,000 |
| May 06, 2024 | 11.39 | 11.66 | 11.03 | 11.42 | 11.42 | 31,400 |
| May 03, 2024 | 10.59 | 11.43 | 10.59 | 11.29 | 11.29 | 22,800 |
| May 02, 2024 | 11.45 | 11.83 | 10.18 | 11.20 | 11.20 | 42,800 |
| May 01, 2024 | 13.79 | 14.44 | 9.80 | 11.45 | 11.45 | 148,900 |
| Apr 30, 2024 | 11.25 | 15.41 | 11.11 | 13.70 | 13.70 | 278,100 |
| Apr 29, 2024 | 10.94 | 10.94 | 9.50 | 10.12 | 10.12 | 27,200 |
| Apr 26, 2024 | 12.20 | 12.30 | 10.59 | 10.87 | 10.87 | 33,400 |
| Apr 25, 2024 | 11.50 | 12.45 | 11.17 | 12.16 | 12.16 | 49,900 |
| Apr 24, 2024 | 11.90 | 11.90 | 10.81 | 11.47 | 11.47 | 30,800 |
| Apr 23, 2024 | 10.08 | 11.20 | 10.00 | 11.20 | 11.20 | 67,900 |
| Apr 22, 2024 | 10.30 | 10.94 | 9.95 | 10.04 | 10.04 | 27,200 |
| Apr 19, 2024 | 9.49 | 11.27 | 9.10 | 10.43 | 10.43 | 126,500 |
| Apr 18, 2024 | 7.57 | 11.15 | 7.41 | 9.48 | 9.48 | 259,400 |
| Apr 17, 2024 | 8.29 | 8.42 | 7.31 | 7.57 | 7.57 | 79,700 |
| Apr 16, 2024 | 8.17 | 9.19 | 7.88 | 8.33 | 8.33 | 88,100 |
| Apr 15, 2024 | 12.70 | 13.49 | 8.01 | 8.11 | 8.11 | 312,700 |
| Apr 12, 2024 | 14.71 | 14.71 | 12.51 | 13.27 | 13.27 | 70,200 |
| Apr 11, 2024 | 15.41 | 16.30 | 14.22 | 14.97 | 14.97 | 51,900 |
| Apr 10, 2024 | 14.96 | 16.25 | 14.62 | 15.00 | 15.00 | 44,700 |
| Apr 09, 2024 | 15.95 | 16.42 | 14.20 | 14.52 | 14.52 | 89,100 |
| Apr 08, 2024 | 17.96 | 18.57 | 15.26 | 16.75 | 16.75 | 138,600 |
| Apr 05, 2024 | 15.04 | 18.00 | 15.00 | 17.19 | 17.19 | 82,900 |
| Apr 04, 2024 | 18.23 | 21.94 | 14.60 | 15.32 | 15.32 | 231,200 |
| Apr 03, 2024 | 15.30 | 20.68 | 15.30 | 16.57 | 16.57 | 375,900 |
| Apr 02, 2024 | 14.28 | 15.65 | 13.20 | 15.21 | 15.21 | 120,300 |
| Apr 01, 2024 | 11.90 | 14.28 | 11.77 | 13.81 | 13.81 | 112,700 |
| Mar 28, 2024 | 12.23 | 12.40 | 11.01 | 11.85 | 11.85 | 56,000 |
| Mar 27, 2024 | 13.50 | 13.98 | 11.58 | 12.54 | 12.54 | 101,500 |
| Mar 26, 2024 | 11.13 | 13.95 | 11.13 | 12.77 | 12.77 | 166,600 |
| Mar 25, 2024 | 10.31 | 12.50 | 10.31 | 11.05 | 11.05 | 228,300 |
| Mar 22, 2024 | 14.50 | 14.50 | 8.51 | 9.30 | 9.30 | 261,300 |
| Mar 21, 2024 | 11.18 | 14.72 | 11.11 | 14.50 | 14.50 | 399,400 |
| Mar 20, 2024 | 8.70 | 11.86 | 8.50 | 10.95 | 10.95 | 204,200 |
| Mar 19, 2024 | 8.22 | 9.00 | 8.17 | 8.49 | 8.49 | 54,600 |
| Mar 18, 2024 | 7.17 | 9.00 | 7.17 | 8.47 | 8.47 | 114,400 |
| Mar 15, 2024 | 7.08 | 7.50 | 6.89 | 7.44 | 7.44 | 44,700 |
| Mar 14, 2024 | 7.50 | 7.81 | 6.82 | 7.05 | 7.05 | 132,700 |
| Mar 13, 2024 | 6.53 | 7.88 | 6.53 | 7.63 | 7.63 | 133,700 |
| Mar 12, 2024 | 5.80 | 6.49 | 5.80 | 6.37 | 6.37 | 39,900 |
| Mar 11, 2024 | 5.53 | 6.37 | 5.00 | 6.18 | 6.18 | 71,900 |
| Mar 08, 2024 | 8.00 | 8.86 | 4.65 | 5.72 | 5.72 | 766,800 |
| Mar 07, 2024 | 5.40 | 7.92 | 5.11 | 7.40 | 7.40 | 357,700 |
| Mar 06, 2024 | 5.25 | 5.69 | 5.00 | 5.38 | 5.38 | 56,100 |
| Mar 05, 2024 | 5.50 | 5.59 | 4.83 | 4.83 | 4.83 | 83,800 |
| Mar 04, 2024 | 5.55 | 5.60 | 5.32 | 5.40 | 5.40 | 65,900 |
| Mar 01, 2024 | 4.65 | 5.70 | 4.51 | 5.50 | 5.50 | 205,100 |
| Feb 29, 2024 | 4.62 | 4.89 | 4.50 | 4.63 | 4.63 | 34,400 |
| Feb 28, 2024 | 4.61 | 5.00 | 4.45 | 4.61 | 4.61 | 38,100 |
| Feb 27, 2024 | 5.00 | 5.29 | 4.60 | 4.64 | 4.64 | 48,900 |
| Feb 26, 2024 | 4.70 | 5.00 | 4.31 | 4.97 | 4.97 | 19,200 |
| Feb 23, 2024 | 4.45 | 4.73 | 4.42 | 4.63 | 4.63 | 13,900 |
| Feb 22, 2024 | 4.73 | 4.76 | 4.41 | 4.49 | 4.49 | 19,300 |
| Feb 21, 2024 | 4.72 | 5.05 | 4.31 | 4.56 | 4.56 | 35,100 |
| Feb 20, 2024 | 5.14 | 5.35 | 4.96 | 5.09 | 5.09 | 54,200 |
| Feb 16, 2024 | 4.99 | 5.48 | 4.53 | 5.14 | 5.14 | 77,900 |
| Feb 15, 2024 | 4.32 | 4.95 | 4.31 | 4.82 | 4.82 | 37,700 |
| Feb 14, 2024 | 4.39 | 4.60 | 4.36 | 4.36 | 4.36 | 38,200 |
| Feb 13, 2024 | 4.53 | 4.60 | 4.41 | 4.47 | 4.47 | 19,500 |
| Feb 12, 2024 | 4.18 | 4.64 | 4.18 | 4.56 | 4.56 | 51,400 |
| Feb 09, 2024 | 4.37 | 4.55 | 3.80 | 4.12 | 4.12 | 96,500 |
| Feb 08, 2024 | 4.60 | 4.79 | 4.50 | 4.57 | 4.57 | 24,300 |
| Feb 07, 2024 | 4.75 | 4.99 | 4.51 | 4.69 | 4.69 | 63,400 |
| Feb 06, 2024 | 4.80 | 5.03 | 4.63 | 4.73 | 4.73 | 45,900 |
| Feb 05, 2024 | 5.10 | 5.10 | 4.50 | 4.78 | 4.78 | 77,500 |
| Feb 02, 2024 | 4.75 | 5.70 | 4.72 | 5.10 | 5.10 | 223,300 |
| Feb 01, 2024 | 4.82 | 4.88 | 4.32 | 4.70 | 4.70 | 20,700 |
| Jan 31, 2024 | 4.74 | 4.95 | 4.56 | 4.80 | 4.80 | 39,700 |
| Jan 30, 2024 | 4.81 | 5.20 | 4.50 | 4.78 | 4.78 | 136,300 |
| Jan 29, 2024 | 4.20 | 4.47 | 3.92 | 4.40 | 4.40 | 79,800 |
| Jan 26, 2024 | 4.37 | 4.41 | 3.90 | 3.92 | 3.92 | 51,400 |
| Jan 25, 2024 | 5.39 | 5.50 | 4.01 | 4.18 | 4.18 | 176,200 |
| Jan 24, 2024 | 4.30 | 5.60 | 4.21 | 5.35 | 5.35 | 265,100 |
| Jan 23, 2024 | 4.16 | 4.47 | 3.83 | 4.20 | 4.20 | 139,800 |
| Jan 22, 2024 | 3.60 | 4.00 | 3.60 | 3.80 | 3.80 | 55,500 |
| Jan 19, 2024 | 4.11 | 4.32 | 3.33 | 3.50 | 3.50 | 226,900 |
| Jan 18, 2024 | 4.70 | 5.20 | 4.11 | 4.13 | 4.13 | 193,700 |
| Jan 17, 2024 | 5.35 | 5.43 | 4.31 | 4.64 | 4.64 | 222,500 |
| Jan 16, 2024 | 4.81 | 5.75 | 4.51 | 5.49 | 5.49 | 363,000 |
| Jan 12, 2024 | 6.17 | 6.35 | 4.28 | 4.89 | 4.89 | 1,135,200 |
| Jan 11, 2024 | 4.77 | 6.49 | 4.57 | 6.25 | 6.25 | 1,507,500 |
| Jan 10, 2024 | 4.10 | 4.92 | 4.09 | 4.54 | 4.54 | 564,900 |
| Jan 09, 2024 | 3.69 | 4.17 | 3.19 | 4.00 | 4.00 | 355,400 |
| Jan 08, 2024 | 3.20 | 4.13 | 3.07 | 3.76 | 3.76 | 848,700 |
| Jan 05, 2024 | 2.35 | 3.72 | 2.35 | 3.01 | 3.01 | 3,076,300 |
| Jan 04, 2024 | 1.91 | 2.33 | 1.81 | 2.29 | 2.29 | 185,800 |
| Jan 03, 2024 | 1.65 | 1.99 | 1.57 | 1.94 | 1.94 | 208,300 |
| Jan 02, 2024 | 1.60 | 1.63 | 1.44 | 1.60 | 1.60 | 52,300 |
| Dec 29, 2023 | 1.39 | 1.76 | 1.31 | 1.67 | 1.67 | 138,200 |
| Dec 28, 2023 | 1.33 | 1.34 | 1.21 | 1.29 | 1.29 | 46,400 |
| Dec 27, 2023 | 1.03 | 1.38 | 1.00 | 1.32 | 1.32 | 312,400 |
| Dec 26, 2023 | 0.99 | 1.00 | 0.95 | 0.97 | 0.97 | 11,900 |
| Dec 22, 2023 | 1.00 | 1.00 | 0.92 | 0.96 | 0.96 | 8,700 |
| Dec 21, 2023 | 0.91 | 1.00 | 0.89 | 1.00 | 1.00 | 41,600 |
| Dec 20, 2023 | 0.96 | 0.97 | 0.88 | 0.92 | 0.92 | 16,100 |
| Dec 19, 2023 | 0.91 | 0.96 | 0.91 | 0.96 | 0.96 | 4,500 |
| Dec 18, 2023 | 0.92 | 0.96 | 0.91 | 0.91 | 0.91 | 2,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.