Swvl Holdings Corp (SWVL)
11.28
-2.42
(-17.66%)
USD |
NASDAQ |
May 01, 16:00
11.48
+0.20
(+1.77%)
After-Hours: 20:00
Swvl Holdings Price: 11.28 for May 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 30, 2024 | 11.25 | 15.41 | 11.11 | 13.70 | 277919.0 |
| Apr 29, 2024 | 10.94 | 10.94 | 9.50 | 10.12 | 27188.00 |
| Apr 26, 2024 | 12.20 | 12.30 | 10.59 | 10.87 | 33502.00 |
| Apr 25, 2024 | 11.50 | 12.45 | 11.17 | 12.16 | 49918.00 |
| Apr 24, 2024 | 11.90 | 11.90 | 10.81 | 11.47 | 30829.00 |
| Apr 23, 2024 | 10.08 | 11.20 | 10.00 | 11.20 | 67911.00 |
| Apr 22, 2024 | 10.30 | 10.94 | 9.955 | 10.04 | 27177.00 |
| Apr 19, 2024 | 9.49 | 11.27 | 9.10 | 10.43 | 126817.0 |
| Apr 18, 2024 | 7.57 | 11.15 | 7.41 | 9.48 | 259366.0 |
| Apr 17, 2024 | 8.29 | 8.42 | 7.31 | 7.57 | 79682.00 |
| Apr 16, 2024 | 8.17 | 9.19 | 7.878 | 8.33 | 88187.00 |
| Apr 15, 2024 | 12.70 | 13.49 | 8.01 | 8.11 | 312719.0 |
| Apr 12, 2024 | 14.71 | 14.71 | 12.51 | 13.27 | 70339.00 |
| Apr 11, 2024 | 15.41 | 16.30 | 14.22 | 14.97 | 51860.00 |
| Apr 10, 2024 | 14.96 | 16.25 | 14.62 | 15.00 | 44717.00 |
| Apr 09, 2024 | 15.95 | 16.42 | 14.20 | 14.52 | 89190.00 |
| Apr 08, 2024 | 17.96 | 18.57 | 15.26 | 16.75 | 138637.0 |
| Apr 05, 2024 | 15.04 | 18.00 | 15.00 | 17.19 | 83752.00 |
| Apr 04, 2024 | 18.23 | 21.94 | 14.60 | 15.32 | 231373.0 |
| Apr 03, 2024 | 15.30 | 20.68 | 15.30 | 16.57 | 375850.0 |
| Apr 02, 2024 | 14.28 | 15.65 | 13.20 | 15.21 | 120370.0 |
| Apr 01, 2024 | 11.90 | 14.28 | 11.77 | 13.81 | 112768.0 |
| Mar 28, 2024 | 12.23 | 12.40 | 11.01 | 11.85 | 55976.00 |
| Mar 27, 2024 | 13.50 | 13.98 | 11.58 | 12.54 | 101500.0 |
| Mar 26, 2024 | 11.13 | 13.95 | 11.13 | 12.77 | 166594.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.70
Minimum
Aug 11 2023
252.25
Maximum
Apr 28 2022
101.17
Average
19.68
Median
Oct 06 2022
Price Benchmarks
| Asure Software Inc | 7.46 |
| Digimarc Corp | 21.83 |
| PDF Solutions Inc | 30.06 |
| Creative Realities Inc | 3.30 |
| Global Mofy Metaverse Ltd | 1.31 |
Price Related Metrics
| Market Cap | 76.61M |