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 )

3.340 +0.010 (+0.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 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 (%)
Aug 30, 2024 5.440 5.770 5.440 5.460 3,739 -0.09(-1.62%)
Aug 29, 2024 5.690 5.690 5.301 5.550 15,309 -0.16(-2.80%)
Aug 28, 2024 5.800 5.800 5.610 5.710 10,446 -0.13(-2.23%)
Aug 27, 2024 5.947 5.959 5.800 5.840 12,358 +0.14(+2.46%)
Aug 26, 2024 5.680 5.865 5.680 5.700 10,180 -0.17(-2.90%)
Aug 23, 2024 5.730 5.910 5.625 5.870 8,715 +0.27(+4.82%)
Aug 22, 2024 5.600 5.720 5.600 5.600 2,079 -0.03(-0.53%)
Aug 21, 2024 5.760 5.860 5.620 5.630 7,036 -0.24(-4.09%)
Aug 20, 2024 5.810 5.870 5.610 5.870 11,816 +0.01(+0.17%)
Aug 19, 2024 5.740 5.873 5.710 5.860 5,556 +0.12(+2.09%)
Aug 16, 2024 6.070 6.070 5.675 5.740 13,241 -0.10(-1.71%)
Aug 15, 2024 5.700 6.147 5.700 5.840 8,828 -0.06(-1.02%)
Aug 14, 2024 5.970 6.050 5.883 5.900 2,156 -0.10(-1.67%)
Aug 13, 2024 6.070 6.080 5.930 6.000 3,198 +0.15(+2.56%)
Aug 12, 2024 5.970 6.142 5.611 5.850 8,036 -0.11(-1.85%)
Aug 09, 2024 5.780 5.960 5.780 5.960 2,034 -0.10(-1.65%)
Aug 08, 2024 6.000 6.060 5.620 6.060 7,058 +0.44(+7.83%)
Aug 07, 2024 5.930 5.940 5.600 5.620 11,468 -0.15(-2.60%)
Aug 06, 2024 5.310 5.780 5.310 5.770 11,316 +0.46(+8.66%)
Aug 05, 2024 5.730 5.730 4.820 5.310 32,324 -0.94(-15.04%)
Aug 02, 2024 7.540 7.850 5.680 6.250 35,780 -1.27(-16.89%)
Aug 01, 2024 7.870 8.010 7.500 7.520 19,588 -0.50(-6.23%)
Jul 31, 2024 7.430 8.050 7.140 8.020 42,227 +0.83(+11.54%)
Jul 30, 2024 7.400 7.550 7.104 7.190 15,593 +0.06(+0.84%)
Jul 29, 2024 7.050 7.450 6.765 7.130 22,850 +0.37(+5.47%)
Jul 26, 2024 6.950 6.950 6.710 6.760 14,372 -0.24(-3.43%)
Jul 25, 2024 6.790 7.010 6.680 7.000 9,265 +0.05(+0.72%)
Jul 24, 2024 6.840 7.100 6.840 6.950 3,791 +0.00(+0.00%)
Jul 23, 2024 6.910 7.270 6.770 6.950 9,920 -0.38(-5.18%)
Jul 22, 2024 7.140 7.370 6.740 7.330 22,309 +0.32(+4.56%)
Jul 19, 2024 6.920 7.215 6.910 7.010 4,215 -0.28(-3.88%)
Jul 18, 2024 6.940 7.293 6.825 7.293 10,155 +0.19(+2.72%)
Jul 17, 2024 6.850 7.132 6.850 7.100 21,184 +0.32(+4.72%)
Jul 16, 2024 6.820 6.950 6.660 6.780 4,675 -0.17(-2.45%)
Jul 15, 2024 6.840 7.120 6.600 6.950 16,001 +0.15(+2.21%)
Jul 12, 2024 6.840 6.970 6.580 6.800 14,339 +0.06(+0.89%)
Jul 11, 2024 6.650 6.940 6.510 6.740 9,981 -0.12(-1.75%)
Jul 10, 2024 6.800 7.350 6.520 6.860 25,191 +0.13(+1.93%)
Jul 09, 2024 6.990 7.500 6.510 6.730 41,574 -0.35(-4.94%)
Jul 08, 2024 6.420 7.440 6.116 7.080 31,590 +0.84(+13.46%)
Jul 05, 2024 6.060 6.478 6.010 6.240 12,814 +0.19(+3.14%)
Jul 03, 2024 6.540 6.540 6.010 6.050 5,595 -0.69(-10.24%)
Jul 02, 2024 6.260 6.740 6.130 6.740 12,565 +0.46(+7.32%)
Jul 01, 2024 6.460 6.960 6.010 6.280 12,423 -0.08(-1.26%)
Jun 28, 2024 6.380 6.468 6.330 6.360 8,108 +0.01(+0.16%)
Jun 27, 2024 6.310 6.530 6.310 6.350 10,785 -0.25(-3.79%)
Jun 26, 2024 6.280 6.880 6.280 6.600 5,339 +0.32(+5.10%)
Jun 25, 2024 6.280 6.470 6.000 6.280 17,337 -0.19(-2.94%)
Jun 24, 2024 5.840 7.370 5.840 6.470 56,639 +0.77(+13.51%)
Jun 21, 2024 7.660 7.660 5.500 5.700 37,612 -1.69(-22.87%)
Jun 20, 2024 8.200 8.245 7.250 7.390 38,352 -0.94(-11.28%)
Jun 18, 2024 8.520 8.930 8.180 8.330 22,973 -0.56(-6.30%)
Jun 17, 2024 8.200 9.187 8.050 8.890 22,301 +0.74(+9.08%)
Jun 14, 2024 8.550 8.587 7.936 8.150 17,039 -0.20(-2.40%)
Jun 13, 2024 8.770 8.955 7.645 8.350 24,034 -0.35(-4.02%)
Jun 12, 2024 9.210 9.210 8.500 8.700 35,546 -0.30(-3.33%)
Jun 11, 2024 9.150 9.331 8.835 9.000 15,460 -0.30(-3.23%)
Jun 10, 2024 8.820 9.840 8.600 9.300 15,305 -0.50(-5.10%)
Jun 07, 2024 9.410 9.951 9.410 9.800 8,019 +0.37(+3.92%)
Jun 06, 2024 10.24 10.72 9.020 9.430 21,734 -1.07(-10.19%)
Jun 05, 2024 10.80 10.80 10.12 10.50 12,042 -0.15(-1.41%)
Jun 04, 2024 10.19 10.80 10.19 10.65 21,313 +0.28(+2.70%)
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.