Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Swvl Holdings Corp - Ordinary Shares (NQ: SWVL )

8.450 -0.700 (-7.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 1.050 1.150 1.050 1.135 10,773 +0.03(+3.18%)
Sep 28, 2023 1.120 1.120 1.020 1.100 5,572 -0.01(-0.90%)
Sep 27, 2023 1.120 1.140 1.100 1.110 4,936 +0.01(+0.91%)
Sep 26, 2023 1.090 1.180 0.9805 1.100 24,385 +0.04(+3.77%)
Sep 25, 2023 0.9900 1.070 0.9838 1.060 12,388 +0.07(+7.07%)
Sep 22, 2023 0.9500 0.9975 0.9300 0.9900 6,070 +0.05(+5.84%)
Sep 21, 2023 0.9300 0.9452 0.8910 0.9354 14,252 +0.01(+0.58%)
Sep 20, 2023 0.9500 0.9600 0.9150 0.9300 10,898 -0.03(-3.14%)
Sep 19, 2023 1.000 1.000 0.9600 0.9601 5,371 -0.00(-0.15%)
Sep 18, 2023 1.019 1.032 0.9204 0.9615 33,825 -0.07(-6.65%)
Sep 15, 2023 1.040 1.089 0.9621 1.030 6,775 -0.04(-3.74%)
Sep 14, 2023 1.150 1.150 1.070 1.070 55,656 -0.08(-6.96%)
Sep 13, 2023 1.070 1.310 1.040 1.150 643,974 +0.12(+11.65%)
Sep 12, 2023 1.050 1.050 0.9900 1.030 9,204 +0.03(+3.00%)
Sep 11, 2023 0.9900 1.130 0.9900 1.000 31,788 +0.00(+0.00%)
Sep 08, 2023 1.010 1.080 0.9190 1.000 21,379 +0.09(+9.89%)
Sep 07, 2023 0.9300 0.9400 0.9000 0.9100 8,839 -0.07(-7.14%)
Sep 06, 2023 0.9400 0.9800 0.9400 0.9800 22,388 +0.03(+3.15%)
Sep 05, 2023 0.9800 1.000 0.9402 0.9501 9,379 -0.02(-1.55%)
Sep 01, 2023 0.9999 1.000 0.9501 0.9651 5,877 -0.03(-3.48%)
Aug 31, 2023 0.9600 1.040 0.9600 0.9999 11,580 +0.00(+0.00%)
Aug 30, 2023 0.9900 1.000 0.9500 0.9999 13,104 +0.01(+1.00%)
Aug 29, 2023 1.000 1.050 0.8645 0.9900 40,082 -0.02(-1.98%)
Aug 28, 2023 0.9827 1.080 0.9001 1.010 53,675 +0.05(+4.99%)
Aug 25, 2023 0.9437 0.9900 0.9410 0.9620 27,117 +0.02(+1.92%)
Aug 24, 2023 0.9300 0.9500 0.8630 0.9439 33,612 +0.09(+11.03%)
Aug 23, 2023 0.8000 0.9500 0.8000 0.8501 48,985 +0.05(+6.26%)
Aug 22, 2023 0.7710 0.8500 0.7710 0.8000 30,484 -0.00(-0.02%)
Aug 21, 2023 0.8000 0.8500 0.7500 0.8002 16,061 +0.00(+0.02%)
Aug 18, 2023 0.7898 0.8460 0.7500 0.8000 28,592 +0.01(+1.48%)
Aug 17, 2023 0.7800 0.8170 0.7498 0.7883 34,627 +0.04(+5.09%)
Aug 16, 2023 0.7420 0.7920 0.7350 0.7501 4,329 +0.03(+4.09%)
Aug 15, 2023 0.7103 0.7733 0.7103 0.7206 13,116 -0.01(-1.60%)
Aug 14, 2023 0.7060 0.7848 0.7003 0.7323 15,549 +0.03(+4.61%)
Aug 11, 2023 0.7600 0.7912 0.6900 0.7000 42,672 -0.08(-10.26%)
Aug 10, 2023 0.8435 0.9031 0.6204 0.7800 145,935 -0.09(-10.34%)
Aug 09, 2023 1.050 1.050 0.8700 0.8700 213,723 -0.15(-14.71%)
Aug 08, 2023 1.050 1.050 1.010 1.020 13,199 -0.05(-4.67%)
Aug 07, 2023 1.070 1.100 1.000 1.070 58,879 +0.04(+3.38%)
Aug 04, 2023 1.070 1.070 1.030 1.035 15,880 -0.04(-3.89%)
Aug 03, 2023 1.100 1.100 1.050 1.077 30,846 -0.00(-0.12%)
Aug 02, 2023 1.130 1.130 1.070 1.078 23,318 -0.04(-3.73%)
Aug 01, 2023 1.160 1.160 1.100 1.120 22,544 -0.04(-3.45%)
Jul 31, 2023 1.110 1.167 1.110 1.160 19,321 +0.05(+4.50%)
Jul 28, 2023 1.120 1.160 1.110 1.110 42,554 +0.00(+0.00%)
Jul 27, 2023 1.160 1.160 1.070 1.110 11,378 -0.01(-0.89%)
Jul 26, 2023 1.210 1.210 1.120 1.120 58,297 -0.07(-5.99%)
Jul 25, 2023 1.200 1.239 1.180 1.191 12,092 -0.03(-2.34%)
Jul 24, 2023 1.230 1.230 1.200 1.220 10,099 +0.02(+1.67%)
Jul 21, 2023 1.250 1.250 1.190 1.200 11,405 -0.02(-1.64%)
Jul 20, 2023 1.270 1.270 1.210 1.220 8,532 -0.01(-0.84%)
Jul 19, 2023 1.260 1.260 1.192 1.230 20,308 +0.00(+0.02%)
Jul 18, 2023 1.250 1.310 1.190 1.230 24,753 -0.05(-3.91%)
Jul 17, 2023 1.230 1.330 1.200 1.280 121,352 +0.05(+4.07%)
Jul 14, 2023 1.230 1.230 1.190 1.230 14,416 -0.02(-1.60%)
Jul 13, 2023 1.200 1.250 1.190 1.250 10,860 +0.01(+0.81%)
Jul 12, 2023 1.220 1.240 1.180 1.240 7,728 +0.03(+2.90%)
Jul 11, 2023 1.270 1.270 1.180 1.205 16,383 -0.00(-0.41%)
Jul 10, 2023 1.234 1.240 1.172 1.210 13,853 -0.02(-1.63%)
Jul 07, 2023 1.200 1.240 1.200 1.230 17,520 -0.01(-0.81%)
Jul 06, 2023 1.190 1.250 1.160 1.240 26,619 -0.01(-0.80%)
Jul 05, 2023 1.200 1.280 1.180 1.250 17,302 +0.01(+0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.