Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SWVL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 6.20 | -0.20 | -3.13% | 6.32 | 6.40 | 6.089 | 26,090 |
| Jan 02 2025 | 6.40 | 0.02 | 0.27% | 5.64 | 6.58 | 5.64 | 29,325 |
| Dec 31 2024 | 6.3829 | -0.08 | -1.19% | 6.42 | 6.60 | 6.25 | 14,081 |
| Dec 30 2024 | 6.46 | -0.04 | -0.62% | 6.45 | 6.46 | 6.30 | 11,499 |
| Dec 27 2024 | 6.50 | -0.04 | -0.61% | 6.64 | 6.70 | 6.3101 | 9,440 |
| Dec 26 2024 | 6.54 | 0.06 | 0.93% | 6.70 | 6.70 | 6.35 | 16,460 |
| Dec 24 2024 | 6.48 | 0.07 | 1.09% | 6.44 | 6.48 | 6.22 | 12,171 |
| Dec 23 2024 | 6.41 | -0.02 | -0.31% | 6.58 | 6.79 | 6.40 | 12,357 |
| Dec 20 2024 | 6.43 | -0.04 | -0.62% | 6.13 | 6.75 | 6.13 | 23,759 |
| Dec 19 2024 | 6.47 | 0.12 | 1.89% | 6.50 | 6.50 | 6.21 | 29,521 |
| Dec 18 2024 | 6.35 | -0.54 | -7.84% | 6.90 | 6.9713 | 6.31 | 34,307 |
| Dec 17 2024 | 6.89 | 0.45 | 6.99% | 6.30 | 7.20 | 6.25 | 48,632 |
| Dec 16 2024 | 6.44 | 0.00 | 0.00% | 6.42 | 6.44 | 6.0601 | 31,768 |
| Dec 13 2024 | 6.44 | 0.10 | 1.58% | 6.32 | 6.45 | 6.00 | 19,321 |
| Dec 12 2024 | 6.34 | -0.08 | -1.25% | 6.32 | 6.4746 | 6.0695 | 36,794 |
| Dec 11 2024 | 6.42 | 0.02 | 0.31% | 6.35 | 6.42 | 6.00 | 35,398 |
| Dec 10 2024 | 6.40 | 0.02 | 0.31% | 6.49 | 6.50 | 6.265 | 27,610 |
| Dec 09 2024 | 6.38 | 0.00 | 0.00% | 6.57 | 6.57 | 6.1187 | 30,602 |
| Dec 06 2024 | 6.38 | 0.04 | 0.63% | 6.33 | 6.53 | 6.18 | 14,520 |
| Dec 05 2024 | 6.34 | -0.11 | -1.71% | 6.46 | 6.90 | 6.28 | 47,732 |
| Dec 04 2024 | 6.45 | 0.21 | 3.37% | 6.24 | 6.4603 | 6.24 | 12,955 |
| Dec 03 2024 | 6.24 | 0.04 | 0.65% | 6.69 | 6.69 | 6.20 | 37,428 |
| Dec 02 2024 | 6.20 | -0.20 | -3.13% | 6.45 | 6.93 | 6.14 | 25,625 |
| Nov 29 2024 | 6.40 | 0.49 | 8.29% | 5.86 | 6.49 | 5.86 | 29,440 |
| Nov 27 2024 | 5.91 | -0.29 | -4.68% | 5.86 | 6.3111 | 5.71 | 33,970 |
| Nov 26 2024 | 6.20 | -0.21 | -3.28% | 6.56 | 6.57 | 5.85 | 18,672 |
| Nov 25 2024 | 6.41 | 0.25 | 4.06% | 6.19 | 6.46 | 5.52 | 53,059 |
| Nov 22 2024 | 6.16 | -0.31 | -4.79% | 6.51 | 6.55 | 5.83 | 78,645 |
| Nov 21 2024 | 6.47 | 0.95 | 17.21% | 5.69 | 7.10 | 5.61 | 90,379 |
| Nov 20 2024 | 5.52 | -1.15 | -17.24% | 6.67 | 6.79 | 5.35 | 57,533 |
| Nov 19 2024 | 6.67 | 0.67 | 11.17% | 6.80 | 7.5009 | 6.00 | 180,502 |
| Nov 18 2024 | 6.00 | 1.21 | 25.26% | 4.72 | 6.29 | 4.72 | 142,964 |
| Nov 15 2024 | 4.79 | 0.82 | 20.65% | 3.98 | 5.75 | 3.61 | 545,012 |
| Nov 14 2024 | 3.97 | 0.30 | 8.17% | 3.62 | 3.97 | 3.62 | 25,707 |
| Nov 13 2024 | 3.67 | -0.10 | -2.65% | 3.73 | 3.735 | 3.61 | 9,019 |
| Nov 12 2024 | 3.77 | -0.03 | -0.79% | 3.80 | 3.93 | 3.565 | 30,590 |
| Nov 11 2024 | 3.80 | 0.02 | 0.53% | 3.83 | 3.8845 | 3.64 | 21,697 |
| Nov 08 2024 | 3.78 | 0.15 | 4.00% | 3.66 | 3.84 | 3.63 | 9,143 |
| Nov 07 2024 | 3.6346 | -0.01 | -0.15% | 3.73 | 3.89 | 3.52 | 12,894 |
| Nov 06 2024 | 3.64 | -0.11 | -2.93% | 3.80 | 3.89 | 3.52 | 30,365 |
| Nov 05 2024 | 3.75 | 0.29 | 8.38% | 3.47 | 3.80 | 3.25 | 62,931 |
| Nov 04 2024 | 3.46 | 0.18 | 5.49% | 3.26 | 3.47 | 3.26 | 25,008 |
| Nov 01 2024 | 3.28 | -0.06 | -1.80% | 3.29 | 3.4744 | 3.21 | 18,371 |
| Oct 31 2024 | 3.34 | 0.01 | 0.30% | 3.26 | 3.35 | 3.20 | 19,878 |
| Oct 30 2024 | 3.33 | -0.10 | -2.92% | 3.42 | 3.43 | 3.30 | 7,999 |
| Oct 29 2024 | 3.43 | -0.04 | -1.15% | 3.45 | 3.45 | 3.35 | 4,267 |
| Oct 28 2024 | 3.47 | 0.12 | 3.58% | 3.39 | 3.49 | 3.24 | 9,129 |
| Oct 25 2024 | 3.35 | -0.10 | -2.90% | 3.43 | 3.63 | 3.20 | 28,398 |
| Oct 24 2024 | 3.45 | -0.12 | -3.23% | 3.48 | 3.55 | 3.42 | 28,610 |
| Oct 23 2024 | 3.565 | -0.04 | -0.97% | 3.55 | 3.7799 | 3.35 | 26,970 |
| Oct 22 2024 | 3.60 | -0.02 | -0.55% | 3.58 | 3.8755 | 3.50 | 12,551 |
| Oct 21 2024 | 3.62 | -0.23 | -5.97% | 3.85 | 3.9301 | 3.40 | 16,555 |
| Oct 18 2024 | 3.85 | 0.32 | 9.07% | 3.51 | 4.08 | 3.51 | 32,653 |
| Oct 17 2024 | 3.53 | 0.03 | 0.86% | 3.53 | 3.7399 | 3.50 | 13,993 |
| Oct 16 2024 | 3.50 | 0.12 | 3.57% | 3.50 | 3.6462 | 3.2501 | 43,441 |
| Oct 15 2024 | 3.3795 | 0.06 | 1.79% | 3.65 | 3.8539 | 3.25 | 26,689 |
| Oct 14 2024 | 3.32 | 0.14 | 4.37% | 3.20 | 3.3666 | 3.18 | 10,310 |
| Oct 11 2024 | 3.181 | 0.11 | 3.45% | 3.08 | 3.3297 | 3.08 | 9,208 |
| Oct 10 2024 | 3.075 | 0.08 | 2.50% | 3.21 | 3.30 | 3.0127 | 12,901 |
| Oct 09 2024 | 3.00 | -0.53 | -15.01% | 3.48 | 3.48 | 2.96 | 62,170 |
| Oct 08 2024 | 3.53 | -0.17 | -4.59% | 3.70 | 4.275 | 3.53 | 71,917 |
| Oct 07 2024 | 3.70 | 0.61 | 19.74% | 3.15 | 3.90 | 3.15 | 73,352 |
