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 (%)
Jan 31, 2024 4.740 4.950 4.562 4.800 39,688 +0.02(+0.42%)
Jan 30, 2024 4.810 5.198 4.500 4.780 136,509 +0.38(+8.64%)
Jan 29, 2024 4.200 4.470 3.920 4.400 79,773 +0.48(+12.24%)
Jan 26, 2024 4.370 4.406 3.900 3.920 51,503 -0.26(-6.22%)
Jan 25, 2024 5.390 5.500 4.010 4.180 176,153 -1.17(-21.87%)
Jan 24, 2024 4.300 5.600 4.210 5.350 265,139 +1.15(+27.38%)
Jan 23, 2024 4.160 4.470 3.830 4.200 139,847 +0.40(+10.53%)
Jan 22, 2024 3.600 4.000 3.600 3.800 55,488 +0.30(+8.57%)
Jan 19, 2024 4.110 4.320 3.330 3.500 226,892 -0.63(-15.25%)
Jan 18, 2024 4.700 5.199 4.110 4.130 193,423 -0.51(-10.99%)
Jan 17, 2024 5.350 5.429 4.310 4.640 222,521 -0.85(-15.48%)
Jan 16, 2024 4.810 5.750 4.510 5.490 362,003 +0.60(+12.27%)
Jan 12, 2024 6.170 6.350 4.280 4.890 1,137,774 -1.36(-21.76%)
Jan 11, 2024 4.770 6.490 4.570 6.250 1,505,264 +1.71(+37.67%)
Jan 10, 2024 4.100 4.920 4.085 4.540 562,355 +0.54(+13.50%)
Jan 09, 2024 3.690 4.170 3.190 4.000 351,629 +0.24(+6.38%)
Jan 08, 2024 3.200 4.130 3.065 3.760 840,106 +0.75(+24.92%)
Jan 05, 2024 2.350 3.720 2.350 3.010 3,085,642 +0.72(+31.45%)
Jan 04, 2024 1.910 2.330 1.810 2.290 184,764 +0.35(+18.04%)
Jan 03, 2024 1.650 1.990 1.570 1.940 207,382 +0.34(+21.25%)
Jan 02, 2024 1.600 1.630 1.438 1.600 51,960 -0.07(-4.40%)
Dec 29, 2023 1.390 1.760 1.310 1.674 138,860 +0.39(+30.00%)
Dec 28, 2023 1.330 1.340 1.210 1.287 45,308 -0.03(-2.47%)
Dec 27, 2023 1.030 1.380 1.000 1.320 310,816 +0.35(+36.07%)
Dec 26, 2023 0.9900 1.000 0.9502 0.9701 11,853 +0.01(+1.21%)
Dec 22, 2023 1.000 1.000 0.9204 0.9585 8,672 -0.04(-4.20%)
Dec 21, 2023 0.9140 1.000 0.8901 1.000 41,608 +0.08(+8.75%)
Dec 20, 2023 0.9600 0.9681 0.8800 0.9200 16,136 -0.04(-4.17%)
Dec 19, 2023 0.9100 0.9600 0.9100 0.9600 4,475 +0.05(+5.49%)
Dec 18, 2023 0.9200 0.9555 0.9100 0.9100 2,540 -0.04(-4.09%)
Dec 15, 2023 0.9000 0.9990 0.8800 0.9488 15,736 +0.02(+2.65%)
Dec 14, 2023 0.9298 0.9500 0.8937 0.9243 14,613 -0.01(-0.60%)
Dec 13, 2023 0.8901 0.9299 0.8901 0.9299 1,704 +0.04(+4.46%)
Dec 12, 2023 0.9298 0.9351 0.8900 0.8902 5,617 -0.02(-2.18%)
Dec 11, 2023 0.9003 0.9350 0.9003 0.9100 6,644 -0.03(-3.19%)
Dec 08, 2023 0.9300 0.9553 0.9000 0.9400 4,411 +0.01(+1.08%)
Dec 07, 2023 0.9000 0.9300 0.9000 0.9300 5,549 +0.00(+0.00%)
Dec 06, 2023 0.9300 0.9500 0.9300 0.9300 2,052 -0.00(-0.44%)
Dec 05, 2023 0.9000 0.9600 0.8900 0.9341 19,248 +0.02(+2.65%)
Dec 04, 2023 0.9300 0.9804 0.9052 0.9100 26,201 -0.02(-1.62%)
Dec 01, 2023 0.9300 0.9500 0.9250 0.9250 6,356 -0.04(-4.05%)
Nov 30, 2023 0.9688 0.9690 0.9200 0.9640 4,848 +0.04(+4.78%)
Nov 29, 2023 0.9000 0.9498 0.9000 0.9200 7,864 -0.02(-2.13%)
Nov 28, 2023 0.9400 1.000 0.9306 0.9400 2,697 +0.01(+1.08%)
Nov 27, 2023 0.9889 0.9999 0.9000 0.9300 29,163 -0.06(-6.05%)
Nov 24, 2023 0.9000 1.000 0.9000 0.9899 3,486 +0.09(+9.83%)
Nov 22, 2023 0.9150 0.9150 0.9009 0.9013 2,145 -0.01(-0.96%)
Nov 21, 2023 0.9428 0.9428 0.9000 0.9100 2,314 +0.01(+1.11%)
Nov 20, 2023 0.9257 0.9257 0.8910 0.9000 23,670 +0.01(+1.11%)
Nov 17, 2023 0.9160 1.000 0.8500 0.8901 36,793 -0.01(-1.10%)
Nov 16, 2023 0.8901 0.9225 0.8901 0.9000 3,506 -0.02(-2.17%)
Nov 15, 2023 0.9412 0.9412 0.9200 0.9200 6,537 -0.01(-1.09%)
Nov 14, 2023 0.9989 1.000 0.9264 0.9301 10,472 +0.03(+3.33%)
Nov 13, 2023 1.010 1.010 0.8400 0.9001 27,956 -0.05(-5.25%)
Nov 10, 2023 0.9500 1.010 0.9500 0.9500 2,842 +0.00(+0.00%)
Nov 09, 2023 0.9800 1.016 0.9500 0.9500 5,683 +0.00(+0.00%)
Nov 08, 2023 1.000 1.040 0.9500 0.9500 6,499 -0.08(-7.77%)
Nov 07, 2023 1.040 1.040 0.9750 1.030 13,967 +0.04(+4.04%)
Nov 06, 2023 1.050 1.070 0.9900 0.9900 9,806 -0.02(-2.46%)
Nov 03, 2023 1.020 1.050 1.000 1.015 14,755 -0.02(-1.46%)
Nov 02, 2023 1.070 1.070 0.9300 1.030 32,053 +0.08(+7.85%)
Nov 01, 2023 0.9800 0.9999 0.9000 0.9550 10,202 +0.01(+0.53%)
Oct 31, 2023 0.9800 0.9975 0.9000 0.9500 4,988 -0.03(-3.06%)
Oct 30, 2023 1.000 1.000 0.9100 0.9800 15,525 -0.02(-2.00%)
Oct 27, 2023 1.000 1.000 0.9200 1.000 5,612 +0.00(+0.00%)
Oct 26, 2023 0.9400 1.100 0.8700 1.000 11,906 +0.05(+5.26%)
Oct 25, 2023 0.9800 0.9800 0.8400 0.9500 14,542 -0.04(-4.04%)
Oct 24, 2023 0.9400 1.000 0.9000 0.9900 28,726 +0.06(+6.45%)
Oct 23, 2023 0.8500 0.9300 0.8400 0.9300 18,078 +0.08(+9.41%)
Oct 20, 2023 0.8200 0.8500 0.8011 0.8500 5,563 -0.03(-3.30%)
Oct 19, 2023 0.8400 0.8800 0.7900 0.8790 6,799 +0.04(+4.64%)
Oct 18, 2023 0.8898 0.9300 0.8400 0.8400 5,922 -0.01(-1.18%)
Oct 17, 2023 0.9200 0.9200 0.7626 0.8500 22,081 -0.04(-4.49%)
Oct 16, 2023 0.9100 1.000 0.8190 0.8900 22,906 +0.00(+0.43%)
Oct 13, 2023 1.000 1.000 0.7100 0.8862 47,122 -0.07(-7.68%)
Oct 12, 2023 1.073 1.073 0.9299 0.9599 18,645 -0.05(-4.96%)
Oct 11, 2023 1.040 1.083 1.010 1.010 4,154 -0.06(-5.61%)
Oct 10, 2023 1.040 1.080 1.016 1.070 5,872 -0.01(-0.93%)
Oct 09, 2023 1.075 1.095 1.000 1.080 2,799 +0.00(+0.00%)
Oct 06, 2023 1.000 1.170 1.000 1.080 7,965 +0.03(+2.86%)
Oct 05, 2023 1.080 1.080 1.050 1.050 879 -0.04(-3.67%)
Oct 04, 2023 1.110 1.110 1.020 1.090 3,475 +0.03(+2.58%)
Oct 03, 2023 1.090 1.127 1.060 1.063 4,328 -0.07(-5.91%)
Oct 02, 2023 1.160 1.160 1.080 1.129 3,608 -0.01(-0.49%)
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%)
Jul 03, 2023 1.220 1.240 1.210 1.240 6,534 +0.00(+0.00%)
Jun 30, 2023 1.210 1.260 1.184 1.240 9,145 +0.04(+3.33%)
Jun 29, 2023 1.165 1.200 1.165 1.200 16,013 +0.03(+2.56%)
Jun 28, 2023 1.170 1.195 1.140 1.170 12,968 -0.02(-1.68%)
Jun 27, 2023 1.200 1.210 1.170 1.190 11,813 -0.01(-0.83%)
Jun 26, 2023 1.210 1.210 1.140 1.200 24,105 +0.04(+3.45%)
Jun 23, 2023 1.170 1.210 1.160 1.160 36,826 -0.02(-1.69%)
Jun 22, 2023 1.200 1.220 1.170 1.180 15,487 +0.01(+0.85%)
Jun 21, 2023 1.210 1.222 1.150 1.170 28,960 -0.03(-2.50%)
Jun 20, 2023 1.150 1.280 1.150 1.200 32,670 +0.06(+5.26%)
Jun 16, 2023 1.180 1.210 1.140 1.140 18,000 -0.02(-1.72%)
Jun 15, 2023 1.200 1.259 1.126 1.160 46,990 -0.01(-0.85%)
May 08, 2023 1.170 1.260 1.140 1.170 32,128 -0.03(-2.50%)
May 05, 2023 1.200 1.230 1.175 1.200 36,299 -0.02(-1.30%)
May 04, 2023 1.210 1.220 1.170 1.216 22,749 -0.01(-1.15%)
May 03, 2023 1.210 1.250 1.180 1.230 22,511 -0.00(-0.01%)
May 02, 2023 1.240 1.241 1.200 1.230 37,839 +0.02(+1.65%)
May 01, 2023 1.280 1.280 1.190 1.210 62,982 +0.04(+3.42%)
Apr 28, 2023 1.240 1.240 1.170 1.170 35,535 -0.03(-2.50%)
Apr 27, 2023 1.230 1.267 1.180 1.200 35,565 -0.02(-1.64%)
Apr 26, 2023 1.240 1.260 1.130 1.220 40,328 +0.00(+0.00%)
Apr 25, 2023 1.250 1.250 1.180 1.220 57,906 +0.02(+1.67%)
Apr 24, 2023 1.190 1.245 1.130 1.200 36,980 -0.05(-4.00%)
Apr 21, 2023 1.360 1.360 1.160 1.250 138,422 -0.09(-6.72%)
Apr 20, 2023 1.130 1.380 1.130 1.340 274,428 +0.21(+18.58%)
Apr 19, 2023 1.130 1.160 1.110 1.130 44,667 -0.01(-0.88%)
Apr 18, 2023 1.110 1.140 1.070 1.140 67,431 +0.04(+3.64%)
Apr 17, 2023 1.110 1.130 1.050 1.100 122,130 +0.02(+2.16%)
Apr 14, 2023 1.060 1.120 1.040 1.077 145,001 -0.01(-1.21%)
Apr 13, 2023 1.100 1.110 1.070 1.090 49,329 -0.01(-0.92%)
Apr 12, 2023 1.070 1.139 1.060 1.100 30,895 +0.02(+1.85%)
Apr 11, 2023 1.100 1.150 1.080 1.080 84,506 -0.02(-1.82%)
Apr 10, 2023 1.110 1.150 1.070 1.100 24,502 -0.01(-0.90%)
Apr 06, 2023 1.132 1.148 1.080 1.110 27,999 -0.01(-0.89%)
Apr 05, 2023 1.180 1.188 1.120 1.120 28,393 -0.06(-5.08%)
Apr 04, 2023 1.170 1.230 1.165 1.180 28,026 +0.02(+1.72%)
Apr 03, 2023 1.200 1.220 1.120 1.160 168,498 -0.17(-12.78%)
Mar 31, 2023 1.320 1.395 1.320 1.330 64,318 +0.00(+0.00%)
Mar 30, 2023 1.320 1.409 1.320 1.330 33,493 +0.02(+1.53%)
Mar 29, 2023 1.290 1.310 1.250 1.310 12,234 +0.06(+4.80%)
Mar 28, 2023 1.300 1.350 1.250 1.250 87,315 -0.05(-3.85%)
Mar 27, 2023 1.230 1.300 1.193 1.300 80,459 +0.12(+10.17%)
Mar 24, 2023 1.180 1.200 1.170 1.180 36,265 -0.04(-3.28%)
Mar 23, 2023 1.170 1.270 1.110 1.220 115,694 +0.06(+5.17%)
Mar 22, 2023 1.200 1.239 1.150 1.160 74,943 -0.06(-4.92%)
Mar 21, 2023 1.270 1.300 1.160 1.220 97,646 -0.01(-0.82%)
Mar 20, 2023 1.290 1.301 1.230 1.230 44,799 -0.06(-4.64%)
Mar 17, 2023 1.400 1.410 1.220 1.290 75,700 -0.11(-7.86%)
Mar 16, 2023 1.410 1.460 1.353 1.400 121,124 -0.05(-3.45%)
Mar 15, 2023 1.520 1.590 1.400 1.450 65,186 -0.09(-5.84%)
Mar 14, 2023 1.540 1.700 1.510 1.540 96,050 -0.01(-0.65%)
Mar 13, 2023 1.470 1.550 1.420 1.550 76,295 +0.05(+3.33%)
Mar 10, 2023 1.610 1.620 1.500 1.500 75,417 -0.08(-5.06%)
Mar 09, 2023 1.690 1.770 1.517 1.580 168,348 -0.13(-7.60%)
Mar 08, 2023 1.790 1.850 1.675 1.710 37,899 -0.11(-6.04%)
Mar 07, 2023 1.910 1.950 1.790 1.820 30,590 -0.09(-4.71%)
Mar 06, 2023 1.950 1.950 1.850 1.910 25,769 -0.04(-2.06%)
Mar 03, 2023 1.940 2.000 1.870 1.950 65,427 +0.07(+3.72%)
Mar 02, 2023 2.000 2.055 1.830 1.880 85,051 -0.18(-8.74%)
Mar 01, 2023 2.040 2.240 2.030 2.060 77,101 +0.02(+0.98%)
Feb 28, 2023 2.030 2.120 1.950 2.040 63,319 -0.03(-1.24%)
Feb 27, 2023 1.890 2.070 1.890 2.066 60,687 +0.12(+5.93%)
Feb 24, 2023 2.040 2.100 1.860 1.950 115,412 -0.11(-5.34%)
Feb 23, 2023 2.180 2.200 2.020 2.060 153,364 -0.10(-4.63%)
Feb 22, 2023 2.110 2.230 2.070 2.160 34,563 +0.04(+1.89%)
Feb 21, 2023 2.170 2.290 2.110 2.120 57,891 -0.12(-5.36%)
Feb 17, 2023 2.280 2.330 2.110 2.240 71,704 -0.05(-2.25%)
Feb 16, 2023 2.410 2.530 2.240 2.292 86,658 -0.16(-6.47%)
Feb 15, 2023 2.340 2.550 2.340 2.450 82,804 +0.06(+2.51%)
Feb 14, 2023 2.350 2.422 2.250 2.390 53,418 +0.02(+0.64%)
Feb 13, 2023 2.450 2.460 2.300 2.375 100,962 -0.10(-3.85%)
Feb 10, 2023 2.750 2.750 2.410 2.470 215,859 -0.28(-10.18%)
Feb 09, 2023 2.930 2.930 2.710 2.750 111,932 -0.11(-3.85%)
Feb 08, 2023 3.130 3.174 2.790 2.860 200,108 -0.27(-8.63%)
Feb 07, 2023 3.050 3.140 3.010 3.130 125,672 +0.02(+0.64%)
Feb 06, 2023 3.180 3.200 3.042 3.110 227,174 -0.09(-2.81%)
Feb 03, 2023 3.200 3.250 3.060 3.200 231,055 +0.02(+0.63%)
Feb 02, 2023 3.280 3.280 3.100 3.180 563,008 +0.02(+0.63%)
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.