Stockscreener 앱 받기
3.97
5.70%
-0.24
Swvl Holdings Corp 주식 (SWVL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-22 | $4.24 | $3.91 | $0.3337 | 31,503.0 | -5.70% |
| 2025-07-21 | $4.31 | $4.21 | $0.1032 | 6,271.0 | -2.55% |
| 2025-07-18 | $4.44 | $4.15 | $0.29 | 10,954.0 | +0.23% |
| 2025-07-17 | $4.60 | $4.30 | $0.30 | 11,196.0 | -3.36% |
| 2025-07-16 | $4.82 | $4.33 | $0.49 | 16,771.0 | -0.89% |
| 2025-07-15 | $4.79 | $4.40 | $0.39 | 11,536.0 | -6.05% |
| 2025-07-14 | $4.89 | $4.51 | $0.38 | 9,670.0 | +0.84% |
| 2025-07-11 | $4.80 | $4.08 | $0.7159 | 9,165.0 | +4.63% |
| 2025-07-10 | $4.59 | $4.31 | $0.28 | 33,045.0 | +3.42% |
| 2025-07-09 | $4.43 | $4.03 | $0.40 | 22,211.0 | +6.55% |
| 2025-07-08 | $4.29 | $3.87 | $0.42 | 10,889.0 | +0.73% |
| 2025-07-07 | $4.18 | $3.91 | $0.27 | 5,924.0 | +2.25% |
| 2025-07-03 | $4.40 | $3.70 | $0.70 | 49,893.0 | -2.61% |
| 2025-07-02 | $4.45 | $4.01 | $0.44 | 28,401.0 | -1.03% |
| 2025-07-01 | $4.67 | $3.80 | $0.87 | 207,417.0 | -1.78% |
| 2025-06-30 | $4.39 | $4.05 | $0.34 | 2,193.0 | +1.08% |
| 2025-06-27 | $4.37 | $4.00 | $0.37 | 7,568.0 | +0.12% |
| 2025-06-26 | $4.34 | $3.85 | $0.4899 | 9,331.0 | -3.80% |
| 2025-06-25 | $4.34 | $3.80 | $0.54 | 8,346.0 | -0.23% |
| 2025-06-24 | $4.39 | $3.83 | $0.5591 | 12,217.0 | +4.82% |
Swvl Holdings Corp 주식 (SWVL) 연도별 가격 이력
이 심층 분석에서는 Swvl Holdings Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SWVL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Swvl Holdings Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Swvl Holdings Corp 주식 (SWVL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $4.89 | $3.70 | $1.19 | 496,349.0 | -6.04% |
| 2025-06 | $4.89 | $3.80 | $1.09 | 123,303.0 | -13.07% |
| 2025-05 | $4.99 | $2.82 | $2.17 | 454,738.0 | +48.17% |
| 2025-04 | $4.21 | $2.40 | $1.81 | 475,036.0 | -23.00% |
| 2025-03 | $5.24 | $4.01 | $1.23 | 217,359.0 | -13.94% |
| 2025-02 | $5.50 | $4.60 | $0.9038 | 175,853.0 | -6.25% |
| 2025-01 | $6.58 | $4.28 | $2.30 | 588,046.0 | -17.28% |
Swvl Holdings Corp 주식 (SWVL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.20 | $6.00 | $1.20 | 517,090.0 | +0.00% |
| 2024-11 | $7.50 | $3.21 | $4.29 | 1,467,603.0 | +93.41% |
| 2024-10 | $4.28 | $2.69 | $1.59 | 579,915.0 | +15.17% |
| 2024-09 | $6.00 | $2.55 | $3.45 | 1,828,580.0 | -46.89% |
| 2024-08 | $8.01 | $4.82 | $3.19 | 240,880.0 | -31.92% |
| 2024-07 | $8.05 | $6.01 | $2.04 | 362,256.0 | +26.10% |
| 2024-06 | $10.87 | $5.50 | $5.37 | 401,960.0 | -39.54% |
| 2024-05 | $14.44 | $8.10 | $6.34 | 902,809.0 | -23.21% |
| 2024-04 | $21.94 | $7.31 | $14.63 | 2,677,533.0 | +15.61% |
| 2024-03 | $14.72 | $4.51 | $10.21 | 3,535,954.0 | +155.94% |
| 2024-02 | $5.70 | $3.80 | $1.90 | 1,020,770.0 | -3.54% |
| 2024-01 | $6.49 | $1.44 | $5.05 | 9,817,023.0 | +186.81% |
Swvl Holdings Corp 주식 (SWVL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.76 | $0.88 | $0.88 | 683,065.0 | +73.61% |
| 2023-11 | $1.07 | $0.84 | $0.23 | 255,659.0 | +1.47% |
| 2023-10 | $1.17 | $0.71 | $0.46 | 260,668.0 | -16.30% |
| 2023-09 | $1.31 | $0.891 | $0.419 | 943,401.0 | +13.51% |
| 2023-08 | $1.16 | $0.6204 | $0.5396 | 929,136.0 | -13.80% |
| 2023-07 | $1.33 | $1.07 | $0.26 | 466,710.0 | -6.45% |
| 2023-06 | $1.35 | $1.13 | $0.2237 | 536,422.0 | +3.33% |
| 2023-05 | $1.46 | $1.10 | $0.36 | 980,353.0 | +2.56% |
| 2023-04 | $1.38 | $1.04 | $0.34 | 1,453,043.0 | -12.03% |
| 2023-03 | $2.24 | $1.11 | $1.13 | 1,647,504.0 | -34.80% |
| 2023-02 | $3.28 | $1.86 | $1.42 | 2,939,399.0 | -35.44% |
| 2023-01 | $11.64 | $3.02 | $8.62 | 17,022,007.7 | -7.74% |
5.30%
자본화:
|
볼륨(24시간):