Swvl Holdings Corp (SWVL) Historical Stock Data
5.52 ↓1.15 (-17.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SWVL is up 1.45% a day on average. There have been 16 days where Swvl Holdings Corp closed green and 14 days where SWVL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 6.67 | 5.52 | ↓$1.15 (-17.24%) | 5.35 | 6.79 | 57.85K |
| 2024-11-19 | 6.80 | 6.67 | ↓$0.13 (-1.91%) | 6.00 | 7.50 | 180.50K |
| 2024-11-18 | 4.72 | 6.00 | ↑$1.28 (27.12%) | 4.72 | 6.29 | 143.02K |
| 2024-11-15 | 3.98 | 4.79 | ↑$0.81 (20.35%) | 3.61 | 5.75 | 545.39K |
| 2024-11-14 | 3.62 | 3.97 | ↑$0.35 (9.67%) | 3.62 | 3.97 | 25.71K |
| 2024-11-13 | 3.66 | 3.67 | ↑$0.01 (0.27%) | 3.61 | 3.74 | 9.02K |
| 2024-11-12 | 3.76 | 3.77 | ↑$0.01 (0.27%) | 3.57 | 3.93 | 30.59K |
| 2024-11-11 | 3.83 | 3.80 | ↓$0.03 (-0.78%) | 3.64 | 3.88 | 21.70K |
| 2024-11-08 | 3.68 | 3.78 | ↑$0.10 (2.72%) | 3.63 | 3.84 | 9.14K |
| 2024-11-07 | 3.73 | 3.63 | ↓$0.10 (-2.56%) | 3.52 | 3.89 | 12.89K |
| 2024-11-06 | 3.80 | 3.64 | ↓$0.16 (-4.21%) | 3.52 | 3.97 | 31.63K |
| 2024-11-05 | 3.47 | 3.75 | ↑$0.28 (8.07%) | 3.25 | 3.80 | 62.94K |
| 2024-11-04 | 3.26 | 3.46 | ↑$0.20 (6.13%) | 3.26 | 3.47 | 25.01K |
| 2024-11-01 | 3.29 | 3.28 | ↓$0.01 (-0.30%) | 3.21 | 3.47 | 18.37K |
| 2024-10-31 | 3.26 | 3.34 | ↑$0.08 (2.45%) | 3.24 | 3.35 | 19.88K |
| 2024-10-30 | 3.35 | 3.33 | ↓$0.02 (-0.60%) | 3.30 | 3.43 | 8K |
| 2024-10-29 | 3.45 | 3.43 | ↓$0.02 (-0.58%) | 3.35 | 3.45 | 4.27K |
| 2024-10-28 | 3.39 | 3.47 | ↑$0.08 (2.36%) | 3.24 | 3.49 | 9.13K |
| 2024-10-25 | 3.43 | 3.35 | ↓$0.08 (-2.33%) | 3.20 | 3.63 | 28.40K |
| 2024-10-24 | 3.48 | 3.45 | ↓$0.03 (-0.86%) | 3.42 | 3.55 | 28.61K |
| 2024-10-23 | 3.55 | 3.57 | ↑$0.02 (0.42%) | 3.35 | 3.78 | 26.97K |
| 2024-10-22 | 3.64 | 3.60 | ↓$0.04 (-1.10%) | 3.50 | 3.88 | 12.56K |
| 2024-10-21 | 3.85 | 3.62 | ↓$0.23 (-5.97%) | 3.40 | 3.93 | 16.56K |
| 2024-10-18 | 3.67 | 3.85 | ↑$0.18 (4.90%) | 3.53 | 4.08 | 32.77K |
| 2024-10-17 | 3.53 | 3.53 | ↑$0.00 (0.00%) | 3.51 | 3.74 | 13.99K |
| 2024-10-16 | 3.50 | 3.50 | ↑$0.00 (0.00%) | 3.25 | 3.65 | 43.44K |
| 2024-10-15 | 3.65 | 3.38 | ↓$0.27 (-7.41%) | 3.25 | 3.85 | 26.69K |
| 2024-10-14 | 3.20 | 3.32 | ↑$0.12 (3.75%) | 3.20 | 3.37 | 10.31K |
| 2024-10-11 | 3.08 | 3.18 | ↑$0.10 (3.28%) | 3.08 | 3.33 | 9.21K |
| 2024-10-10 | 3.15 | 3.08 | ↓$0.07 (-2.38%) | 3.01 | 3.30 | 12.90K |
Create an account or log in to view more rows.
$SWVL has just been halted from trading due to volatility.
$SWVL has just been halted from trading due to volatility.
$SWVL has just been halted from trading due to volatility.
$SWVL nice
$SWVL has just been halted from trading due to volatility.
$SWVL has just been halted from trading due to volatility.
$SWVL has just been halted from trading due to volatility.
$SWVL has just been halted from trading due to volatility.
$SWVL has just been halted from trading due to volatility.
$SWVL Bull flag forming?