ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.22
-0.93%
US Tech 100
18,488.00
-0.25%
S&P 500
5,346.99
-0.11%
US Dollar vs CAD
1.37725
-0.03%
Bitcoin
69,337.34
0.01%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Swvl Holdings Corporation (SWVLW)

  7. Swvl Holdings Corporation (SWVLW) Historical

SWVLW Swvl Holdings Corporation

0.015
-0.0082 (-35.34%)
Jun 07 2024 - Closed
Delayed by 15 minutes

SWVLW Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 07 2024 0.0228 -0.0004 -1.72% 0.0164 0.0228 0.0164 17,491
Jun 06 2024 0.0232 0.0032 16.00% 0.0233 0.0233 0.0156 25,289
Jun 05 2024 0.02 -0.005 -20.00% 0.0248 0.025 0.01892 46,320
Jun 04 2024 0.025 0.00 0.00% 0.025 0.025 0.025 1
Jun 03 2024 0.025 0.0023 10.13% 0.0224 0.0251 0.0222 66,171
May 31 2024 0.0227 -0.0001 -0.44% 0.0235 0.0235 0.0171 9,158
May 30 2024 0.0228 0.00 0.00% 0.0173 0.0228 0.0173 235
May 29 2024 0.0228 0.00285 14.29% 0.0228 0.0228 0.0226 1,841
May 28 2024 0.019949 0.00 0.00% 0.019949 0.019949 0.019949 0
May 24 2024 0.019949 0.00025 1.26% 0.0197 0.0239 0.0158 11,383
May 23 2024 0.0197 0.00 0.00% 0.0197 0.0197 0.0197 26
May 22 2024 0.0197 -0.0002 -1.01% 0.019 0.0199 0.0166 22,531
May 21 2024 0.0199 0.0013 6.99% 0.0188 0.02 0.0155 34,900
May 20 2024 0.0186 -0.0009 -4.62% 0.0186 0.0186 0.0177 4,434
May 17 2024 0.0195 0.00 0.00% 0.0195 0.0195 0.0177 1,363
May 16 2024 0.0195 -0.0005 -2.50% 0.016 0.0196 0.016 1,861
May 15 2024 0.02 -0.0004 -1.96% 0.0177 0.02 0.0177 3,845
May 14 2024 0.0204 0.0026 14.61% 0.0177 0.0204 0.0177 4,088
May 13 2024 0.0178 -0.0047 -20.89% 0.02 0.0224 0.0176 9,169
May 10 2024 0.0225 -0.0011 -4.66% 0.0231 0.0231 0.0176 46,610
May 09 2024 0.0236 0.0036 18.00% 0.02 0.0244 0.02 4,217
May 08 2024 0.02 -0.002 -9.09% 0.02 0.0202 0.0188 49,906
May 07 2024 0.022 -0.0029 -11.65% 0.0248 0.0248 0.022 6,923
May 06 2024 0.0249 0.00 0.00% 0.02 0.0249 0.02 17,814
May 03 2024 0.0249 0.0021 9.21% 0.0228 0.025 0.0227 7,792
May 02 2024 0.0228 0.0019 9.09% 0.0236 0.0236 0.0228 2,336
May 01 2024 0.0209 -0.0008 -3.69% 0.02 0.0209 0.02 26,178
Apr 30 2024 0.0217 0.007 47.62% 0.019 0.0245 0.0148 241,421
Apr 29 2024 0.0147 -0.0006 -3.92% 0.0155 0.019 0.0104 279,333
Apr 26 2024 0.0153 -0.0019 -11.05% 0.01965 0.0221 0.0151 166,272
Apr 25 2024 0.0172 -0.0028 -14.00% 0.0206 0.0247 0.016476 190,245
Apr 24 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
Apr 23 2024 0.02 -0.0023 -10.31% 0.0215 0.0256 0.019 84,379
Apr 22 2024 0.0223 -0.0019 -7.85% 0.0242 0.0242 0.0215 20,026
Apr 19 2024 0.0242 -0.0007 -2.81% 0.0215 0.0242 0.0215 14,660
Apr 18 2024 0.0249 0.0034 15.81% 0.0217 0.0257 0.0215 11,710
Apr 17 2024 0.0215 -0.0065 -23.21% 0.03 0.03 0.0215 48,136
Apr 16 2024 0.028 0.0045 19.15% 0.0295 0.0295 0.021 62,188
Apr 15 2024 0.0235 -0.0011 -4.47% 0.0246 0.0319 0.0235 207,568
Apr 12 2024 0.0246 0.0007 2.93% 0.0313 0.0348 0.0245 291,045
Apr 11 2024 0.0239 0.0074 44.85% 0.0166 0.05 0.0152 931,078
Apr 10 2024 0.0165 -0.0015 -8.33% 0.0165 0.0184 0.0151 213,620
Apr 09 2024 0.018 -0.0063 -25.93% 0.0209 0.0209 0.0152 31,363
Apr 08 2024 0.0243 0.0016 7.05% 0.0226 0.0282 0.0212 70,788
Apr 05 2024 0.0227 -0.0033 -12.69% 0.0258 0.0258 0.0175 38,597
Apr 04 2024 0.026 0.0021 8.79% 0.0295 0.0298 0.021 106,779
Apr 03 2024 0.0239 0.0064 36.57% 0.020801 0.04 0.0156 1,144,403
Apr 02 2024 0.0175 -0.0005 -2.78% 0.0175 0.022 0.0175 977
Apr 01 2024 0.018 0.0013 7.78% 0.0167 0.018 0.0167 17,988
Mar 28 2024 0.0167 0.0004 2.45% 0.0163 0.02099 0.0163 24,037
Mar 27 2024 0.0163 -0.0036 -18.09% 0.02 0.0225 0.0163 49,976
Mar 26 2024 0.0199 -0.004 -16.74% 0.0163 0.0234 0.0163 80,176
Mar 25 2024 0.0239 0.0039 19.50% 0.0239 0.0239 0.0239 295
Mar 22 2024 0.02 -0.0021 -9.50% 0.0158 0.021 0.0158 54,980
Mar 21 2024 0.0221 0.0032 16.93% 0.02 0.025 0.0131 576,096
Mar 20 2024 0.0189 0.0015 8.62% 0.019 0.02 0.0131 130,302
Mar 19 2024 0.0174 0.0007 4.19% 0.0167 0.0175 0.0163 25,628
Mar 18 2024 0.0167 0.0025 17.61% 0.0175 0.0175 0.01 56,216
Mar 15 2024 0.0142 0.00 0.00% 0.0142 0.0142 0.0142 2,000
Mar 14 2024 0.0142 -0.0008 -5.33% 0.0161 0.018 0.0141 26,423
Mar 13 2024 0.015 0.0007 4.90% 0.0143 0.0175 0.0125 71,965
Mar 12 2024 0.0143 0.00085 6.32% 0.0138 0.0149 0.0138 111,254
Mar 11 2024 0.01345 -0.00555 -29.21% 0.0113 0.019 0.0113 110,803

Your Recent History

NASDAQ
SWVLW
Swvl
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved