4.15
price down icon1.78%   -0.075
after-market 시간 외 거래: 4.01 -0.14 -3.37%
loading

Swvl Holdings Corp 주식 (SWVL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-06-23 $4.40 $3.95 $0.45 5,621.0 -5.47%
2025-06-20 $4.48 $4.02 $0.46 10,364.0 +4.28%
2025-06-18 $4.45 $4.13 $0.32 5,728.0 +1.45%
2025-06-17 $4.27 $3.95 $0.32 6,598.0 -5.68%
2025-06-16 $4.40 $4.30 $0.10 1,784.0 +3.77%
2025-06-13 $4.47 $4.20 $0.2697 9,973.0 -5.78%
2025-06-12 $4.50 $4.35 $0.149 3,221.0 +1.13%
2025-06-11 $4.50 $4.36 $0.1419 4,668.0 +0.90%
2025-06-10 $4.49 $4.31 $0.1789 2,843.0 -1.12%
2025-06-09 $4.51 $4.38 $0.128 1,548.0 -0.89%
2025-06-06 $4.72 $4.25 $0.475 5,812.0 -3.23%
2025-06-05 $4.79 $4.63 $0.1551 2,700.0 -2.72%
2025-06-04 $4.82 $4.70 $0.1201 5,717.0 +0.84%
2025-06-03 $4.86 $4.64 $0.22 13,931.0 -1.86%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $4.67 $3.80 $0.87 207,417.0 +0.00%
2025-06 $4.89 $3.80 $1.09 330,720.0 -14.61%
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

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

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%
$8.59
price down icon 0.35%
$22.70
price up icon 3.80%
railroads GBX
$47.00
price up icon 2.06%
railroads TRN
$27.66
price up icon 2.41%
railroads WAB
$209.34
price down icon 0.00%
railroads NSC
$262.38
price up icon 2.50%
자본화:     |  볼륨(24시간):