Swvl Holdings Corp - Ordinary Shares (NQ: SWVL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	6.130	6.750	6.130	6.430	23,759	-0.02(-0.30%)
Dec 19, 2024	6.490	6.500	6.210	6.449	28,493	+0.10(+1.57%)
Dec 18, 2024	6.900	6.971	6.310	6.350	34,307	-0.54(-7.84%)
Dec 17, 2024	6.300	7.200	6.300	6.890	48,632	+0.45(+6.99%)
Dec 16, 2024	6.280	6.440	6.060	6.440	31,768	+0.00(+0.00%)
Dec 13, 2024	6.320	6.450	6.000	6.440	19,357	+0.10(+1.58%)
Dec 12, 2024	6.280	6.475	6.069	6.340	36,794	-0.08(-1.25%)
Dec 11, 2024	6.350	6.420	6.000	6.420	35,398	+0.02(+0.31%)
Dec 10, 2024	6.490	6.500	6.265	6.400	27,610	+0.02(+0.31%)
Dec 09, 2024	6.570	6.570	6.119	6.380	30,602	+0.00(+0.00%)
Dec 06, 2024	6.180	6.530	6.180	6.380	14,520	+0.04(+0.63%)
Dec 05, 2024	6.460	6.900	6.280	6.340	47,732	-0.11(-1.71%)
Dec 04, 2024	6.460	6.460	6.250	6.450	12,955	+0.21(+3.37%)
Dec 03, 2024	6.690	6.690	6.200	6.240	37,428	+0.04(+0.65%)
Dec 02, 2024	6.450	6.930	6.140	6.200	25,625	-0.26(-4.02%)
Nov 29, 2024	5.860	6.490	5.860	6.460	29,440	+0.55(+9.31%)
Nov 27, 2024	5.860	6.311	5.710	5.910	33,970	-0.29(-4.68%)
Nov 26, 2024	6.360	6.570	5.850	6.200	18,672	-0.21(-3.28%)
Nov 25, 2024	6.190	6.460	5.520	6.410	53,064	+0.25(+4.06%)
Nov 22, 2024	6.510	6.550	5.830	6.160	78,665	-0.31(-4.79%)
Nov 21, 2024	5.690	7.100	5.610	6.470	90,379	+0.95(+17.21%)
Nov 20, 2024	6.670	6.790	5.350	5.520	57,075	-1.15(-17.24%)
Nov 19, 2024	6.800	7.501	6.000	6.670	180,502	+0.67(+11.17%)
Nov 18, 2024	4.720	6.290	4.720	6.000	142,914	+1.21(+25.26%)
Nov 15, 2024	3.980	5.750	3.610	4.790	545,387	+0.82(+20.65%)
Nov 14, 2024	3.620	3.970	3.620	3.970	25,707	+0.30(+8.17%)
Nov 13, 2024	3.660	3.735	3.610	3.670	9,018	-0.10(-2.65%)
Nov 12, 2024	3.760	3.930	3.565	3.770	30,590	-0.03(-0.79%)
Nov 11, 2024	3.830	3.885	3.640	3.800	21,697	+0.02(+0.53%)
Nov 08, 2024	3.680	3.840	3.630	3.780	9,143	+0.15(+4.00%)
Nov 07, 2024	3.730	3.890	3.520	3.635	12,894	-0.01(-0.15%)
Nov 06, 2024	3.800	3.970	3.520	3.640	31,630	-0.11(-2.93%)
Nov 05, 2024	3.470	3.800	3.250	3.750	62,931	+0.29(+8.38%)
Nov 04, 2024	3.260	3.470	3.260	3.460	25,008	+0.18(+5.49%)
Nov 01, 2024	3.290	3.474	3.210	3.280	18,371	-0.06(-1.80%)
Oct 31, 2024	3.260	3.350	3.235	3.340	19,878	+0.01(+0.30%)
Oct 30, 2024	3.350	3.430	3.300	3.330	7,999	-0.10(-2.92%)
Oct 29, 2024	3.450	3.450	3.350	3.430	4,267	-0.04(-1.15%)
Oct 28, 2024	3.390	3.490	3.240	3.470	9,129	+0.12(+3.58%)
Oct 25, 2024	3.430	3.630	3.200	3.350	28,398	-0.10(-2.90%)
Oct 24, 2024	3.480	3.550	3.420	3.450	28,610	-0.11(-3.23%)
Oct 23, 2024	3.550	3.780	3.350	3.565	26,970	-0.04(-0.97%)
Oct 22, 2024	3.640	3.876	3.500	3.600	12,564	-0.02(-0.55%)
Oct 21, 2024	3.850	3.930	3.400	3.620	16,555	-0.23(-5.97%)
Oct 18, 2024	3.670	4.080	3.530	3.850	32,773	+0.32(+9.07%)
Oct 17, 2024	3.530	3.740	3.510	3.530	13,993	+0.03(+0.86%)
Oct 16, 2024	3.500	3.646	3.250	3.500	43,441	+0.12(+3.57%)
Oct 15, 2024	3.650	3.854	3.250	3.380	26,689	+0.06(+1.79%)
Oct 14, 2024	3.200	3.367	3.200	3.320	10,310	+0.14(+4.37%)
Oct 11, 2024	3.080	3.330	3.080	3.181	9,209	+0.11(+3.45%)
Oct 10, 2024	3.150	3.300	3.013	3.075	12,901	+0.08(+2.50%)
Oct 09, 2024	3.230	3.480	2.960	3.000	62,170	-0.53(-15.01%)
Oct 08, 2024	3.700	4.275	3.530	3.530	71,955	-0.17(-4.59%)
Oct 07, 2024	3.150	3.900	3.150	3.700	73,487	+0.61(+19.74%)
Oct 04, 2024	2.920	3.242	2.910	3.090	15,045	+0.13(+4.39%)
Oct 03, 2024	2.740	2.990	2.740	2.960	18,173	+0.21(+7.64%)
Oct 02, 2024	2.899	2.899	2.732	2.750	9,945	-0.09(-3.17%)