Swvl Holdings

SWVL
🏛️ usa →
3.25
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 0.11 0.18 0.10 0.14 38.0M
2022-12-29 0.10 0.12 0.09 0.11 6.2M
2022-12-28 0.10 0.10 0.09 0.10 5.0M
2022-12-27 0.11 0.11 0.09 0.10 7.9M
2022-12-23 0.13 0.13 0.11 0.12 17.3M
2022-12-22 0.12 0.12 0.08 0.11 39.4M
2022-12-21 0.15 0.15 0.10 0.10 2.8M
2022-12-20 0.15 0.16 0.13 0.13 1.6M
2022-12-19 0.18 0.18 0.14 0.15 1.7M
2022-12-16 0.24 0.24 0.16 0.17 1.7M
2022-12-15 0.23 0.26 0.21 0.22 0.5M
2022-12-14 0.25 0.26 0.21 0.24 0.6M
2022-12-13 0.28 0.30 0.24 0.25 0.4M
2022-12-12 0.32 0.33 0.26 0.27 1.6M
2022-12-09 0.29 0.32 0.28 0.28 0.2M
2022-12-08 0.29 0.31 0.27 0.28 0.4M
2022-12-07 0.32 0.35 0.30 0.30 0.3M
2022-12-06 0.34 0.36 0.31 0.33 0.3M
2022-12-05 0.36 0.38 0.32 0.33 0.5M
2022-12-02 0.39 0.39 0.35 0.37 0.3M
2022-12-01 0.37 0.39 0.34 0.35 0.4M
2022-11-30 0.37 0.40 0.36 0.37 0.3M
2022-11-29 0.38 0.40 0.36 0.40 0.3M
2022-11-28 0.42 0.42 0.36 0.40 0.3M
2022-11-25 0.43 0.43 0.38 0.40 0.2M
2022-11-23 0.47 0.47 0.39 0.39 0.5M
2022-11-22 0.41 0.52 0.39 0.44 1.1M
2022-11-21 0.43 0.43 0.37 0.39 0.5M
2022-11-18 0.42 0.42 0.38 0.40 0.4M
2022-11-17 0.42 0.44 0.38 0.38 0.5M
2022-11-16 0.45 0.45 0.38 0.42 0.2M
2022-11-15 0.43 0.44 0.40 0.41 0.5M
2022-11-14 0.44 0.46 0.41 0.44 0.3M
2022-11-11 0.42 0.45 0.38 0.44 0.4M
2022-11-10 0.41 0.42 0.39 0.39 0.3M
2022-11-09 0.45 0.46 0.28 0.39 1.2M
2022-11-08 0.49 0.49 0.43 0.46 0.5M
2022-11-07 0.51 0.51 0.46 0.49 0.2M
2022-11-04 0.51 0.53 0.47 0.51 0.2M
2022-11-03 0.52 0.54 0.49 0.51 0.2M
2022-11-02 0.56 0.56 0.49 0.52 0.2M
2022-11-01 0.56 0.65 0.49 0.55 0.7M
2022-10-31 0.56 0.57 0.53 0.56 0.1M
2022-10-28 0.59 0.60 0.52 0.56 0.2M
2022-10-27 0.58 0.60 0.55 0.56 0.2M
2022-10-26 0.54 0.60 0.53 0.59 0.3M
2022-10-25 0.55 0.58 0.54 0.57 0.3M
2022-10-24 0.57 0.58 0.52 0.54 0.3M
2022-10-21 0.61 0.63 0.54 0.55 0.3M
2022-10-20 0.61 0.64 0.58 0.61 0.2M
2022-10-19 0.61 0.65 0.57 0.61 0.3M
2022-10-18 0.58 0.67 0.58 0.64 0.5M
2022-10-17 0.60 0.63 0.56 0.59 0.4M
2022-10-14 0.63 0.67 0.55 0.56 1.0M
2022-10-13 0.63 0.81 0.60 0.65 1.9M
2022-10-12 0.67 0.67 0.60 0.61 0.4M
2022-10-11 0.72 0.72 0.63 0.67 0.4M
2022-10-10 0.77 0.80 0.65 0.72 0.5M
2022-10-07 0.77 0.82 0.74 0.80 0.3M
2022-10-06 0.81 0.84 0.74 0.79 0.3M
2022-10-05 0.92 1.14 0.78 0.82 1.7M
2022-10-04 0.87 0.93 0.84 0.90 0.3M
2022-10-03 0.83 0.87 0.78 0.84 0.3M
2022-09-30 0.86 0.90 0.83 0.84 0.4M
2022-09-29 0.87 0.89 0.82 0.85 0.3M
2022-09-28 0.80 0.94 0.77 0.88 0.9M
2022-09-27 0.77 0.81 0.76 0.81 0.5M
2022-09-26 0.77 0.78 0.70 0.75 0.4M
2022-09-23 0.80 0.81 0.71 0.77 0.6M
2022-09-22 0.90 0.91 0.80 0.84 0.3M
2022-09-21 0.94 0.94 0.83 0.87 0.5M
2022-09-20 1.13 1.13 0.88 0.94 1.1M
2022-09-19 1.12 1.19 1.08 1.13 0.8M
2022-09-16 1.15 1.23 1.10 1.20 0.7M
2022-09-15 1.25 1.28 1.14 1.23 0.4M
2022-09-14 1.26 1.30 1.18 1.20 0.6M
2022-09-13 1.49 1.49 1.23 1.30 1.4M
2022-09-12 1.53 1.75 1.45 1.50 1.6M
2022-09-09 1.82 1.94 1.56 1.56 12.5M
2022-09-08 1.58 1.58 1.50 1.54 1.1M
2022-09-07 1.57 1.62 1.54 1.55 0.1M
2022-09-06 1.53 1.59 1.48 1.54 0.1M
2022-09-02 1.56 1.56 1.51 1.52 0.1M
2022-09-01 1.58 1.58 1.50 1.55 0.1M
2022-08-31 1.60 1.64 1.54 1.57 0.2M
2022-08-30 1.57 1.63 1.54 1.59 0.2M
2022-08-29 1.69 1.71 1.61 1.62 0.2M
2022-08-26 1.66 1.72 1.59 1.70 0.5M
2022-08-25 1.69 1.69 1.59 1.66 0.1M
2022-08-24 1.69 1.71 1.62 1.66 0.3M
2022-08-23 1.59 1.67 1.51 1.66 0.6M
2022-08-22 1.63 1.66 1.50 1.56 0.4M
2022-08-19 1.65 1.82 1.58 1.66 0.8M
2022-08-18 1.70 1.72 1.58 1.70 0.3M
2022-08-17 1.70 1.72 1.63 1.69 0.4M
2022-08-16 1.80 1.80 1.62 1.70 0.9M
2022-08-15 1.73 1.86 1.70 1.78 1.3M
2022-08-12 1.60 1.67 1.55 1.66 0.4M
2022-08-11 1.61 1.63 1.52 1.58 0.3M
2022-08-10 1.59 1.65 1.50 1.53 1.1M
2022-08-09 1.76 2.08 1.71 1.83 2.5M
2022-08-08 1.77 1.78 1.71 1.73 0.3M
2022-08-05 1.69 1.86 1.65 1.73 0.6M
2022-08-04 1.70 1.77 1.65 1.69 0.4M
2022-08-03 1.70 1.76 1.61 1.64 0.6M
2022-08-02 1.64 1.76 1.60 1.73 0.4M
2022-08-01 1.71 1.78 1.62 1.64 0.4M
2022-07-29 1.66 1.77 1.57 1.75 1.0M
2022-07-28 1.65 1.75 1.51 1.63 0.9M
2022-07-27 1.65 1.79 1.50 1.65 1.0M
2022-07-26 1.72 1.84 1.42 1.52 1.1M
2022-07-25 2.03 2.05 1.71 1.74 0.7M
2022-07-22 1.85 1.99 1.73 1.93 0.7M
2022-07-21 1.87 1.91 1.73 1.84 0.7M
2022-07-20 1.97 2.23 1.84 1.90 1.4M
2022-07-19 2.17 2.24 1.78 1.99 1.4M
2022-07-18 2.49 2.79 2.13 2.17 1.3M
2022-07-15 3.14 3.17 2.18 2.31 1.3M
2022-07-14 3.80 3.90 3.15 3.20 0.6M
2022-07-13 4.27 4.28 3.72 3.80 0.3M
2022-07-12 5.36 5.40 4.03 4.24 0.5M
2022-07-11 6.20 6.70 5.07 5.16 1.0M
2022-07-08 6.96 6.96 6.67 6.80 0.1M
2022-07-07 6.57 6.95 6.50 6.74 0.1M
2022-07-06 6.72 6.94 6.37 6.67 0.2M
2022-07-05 6.69 6.73 6.40 6.71 0.1M
2022-07-01 6.38 6.99 6.30 6.73 0.1M
2022-06-30 6.90 6.94 6.32 6.46 0.3M
2022-06-29 6.80 7.39 6.74 7.02 0.1M
2022-06-28 6.44 7.07 6.15 6.87 0.1M
2022-06-27 6.32 6.85 6.32 6.50 0.1M
2022-06-24 6.36 6.60 6.01 6.44 0.1M
2022-06-23 6.23 6.38 5.85 6.36 0.1M
2022-06-22 6.34 6.57 5.75 6.40 0.1M
2022-06-21 6.80 6.90 5.99 6.57 0.1M
2022-06-17 5.16 7.00 5.01 6.90 0.3M
2022-06-16 4.62 5.17 4.51 5.10 0.1M
2022-06-15 4.74 4.75 4.51 4.69 0.0M
2022-06-14 4.77 4.77 4.54 4.58 0.0M
2022-06-13 4.41 4.84 4.33 4.76 0.0M
2022-06-10 4.55 4.73 4.46 4.57 0.0M
2022-06-09 4.81 4.98 4.60 4.68 0.1M
2022-06-08 4.85 5.00 4.65 4.75 0.2M
2022-06-07 4.61 4.98 4.52 4.80 0.2M
2022-06-06 5.09 5.37 4.70 4.70 0.3M
2022-06-03 5.01 5.12 4.86 5.05 0.1M
2022-06-02 5.00 5.30 4.91 5.07 0.1M
2022-06-01 5.12 5.25 4.96 5.01 0.1M
2022-05-31 4.89 5.42 4.80 5.15 0.2M
2022-05-27 4.88 5.40 4.85 4.89 0.3M
2022-05-26 4.74 5.25 4.62 4.92 0.2M
2022-05-25 4.85 5.25 4.61 4.74 0.2M
2022-05-24 4.67 5.18 4.67 4.80 0.1M
2022-05-23 5.18 5.26 4.75 4.77 0.1M
2022-05-20 5.29 5.29 5.02 5.05 0.1M
2022-05-19 5.26 5.61 5.01 5.11 0.2M
2022-05-18 5.76 6.04 5.31 5.35 0.1M
2022-05-17 5.81 6.20 5.69 5.72 0.6M
2022-05-16 5.91 6.13 5.52 5.66 0.4M
2022-05-13 5.71 6.15 5.50 5.81 0.4M
2022-05-12 6.07 6.39 5.66 5.79 0.5M
2022-05-11 5.73 6.31 5.65 6.07 0.5M
2022-05-10 6.60 6.99 5.60 5.84 0.4M
2022-05-09 7.33 7.98 6.54 6.54 0.8M
2022-05-06 6.13 8.44 6.13 7.47 6.8M
2022-05-05 7.35 7.46 5.67 6.03 0.6M
2022-05-04 7.37 7.82 7.01 7.47 0.3M
2022-05-03 8.44 8.62 7.05 7.24 0.4M
2022-05-02 8.25 9.30 8.04 8.74 1.0M
2022-04-29 9.93 10.01 8.10 8.59 1.3M
2022-04-28 6.79 11.40 6.79 10.09 28.0M
2022-04-27 6.21 7.25 6.08 6.72 0.6M
2022-04-26 7.50 8.00 6.14 6.37 1.0M
2022-04-25 6.44 9.41 5.79 7.67 6.3M
2022-04-22 5.97 6.73 5.29 6.47 3.2M
2022-04-21 4.95 9.80 4.53 6.30 21.7M
2022-04-20 4.25 4.79 4.17 4.26 0.3M
2022-04-19 4.46 4.46 4.20 4.25 0.1M
2022-04-18 4.50 4.55 4.29 4.32 0.1M
2022-04-14 4.76 4.80 4.40 4.44 0.3M
2022-04-13 5.26 5.45 4.36 4.77 0.6M
2022-04-12 6.47 6.47 5.06 5.23 0.3M
2022-04-11 7.60 7.60 5.50 6.57 0.3M
2022-04-08 7.31 7.54 6.24 6.50 0.2M
2022-04-07 6.98 7.44 6.68 6.95 0.1M
2022-04-06 8.47 9.16 6.83 6.90 0.3M
2022-04-05 10.00 10.45 8.48 8.64 0.2M
2022-04-04 10.75 10.75 8.42 9.22 0.3M
2022-04-01 9.60 10.30 8.30 10.00 0.2M