Stockscreener 앱 받기
4.4495
0.90%
0.0395
Swvl Holdings Corp 주식 (SWVL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-06-02 | $4.89 | $4.63 | $0.26 | 3,140.0 | -0.62% |
| 2025-05-30 | $4.86 | $4.59 | $0.2693 | 3,332.0 | +2.75% |
| 2025-05-29 | $4.77 | $4.51 | $0.26 | 2,849.0 | +2.27% |
| 2025-05-28 | $4.67 | $4.62 | $0.0401 | 1,306.0 | -1.60% |
| 2025-05-27 | $4.89 | $4.59 | $0.30 | 20,158.0 | +4.44% |
| 2025-05-23 | $4.61 | $4.17 | $0.439 | 9,630.0 | -0.88% |
| 2025-05-22 | $4.75 | $4.10 | $0.6479 | 14,451.0 | -4.12% |
| 2025-05-21 | $4.89 | $4.50 | $0.3925 | 5,588.0 | -2.57% |
| 2025-05-20 | $4.89 | $4.41 | $0.48 | 16,336.0 | +0.41% |
| 2025-05-19 | $4.99 | $4.50 | $0.4898 | 18,599.0 | +2.98% |
| 2025-05-16 | $4.85 | $4.45 | $0.4041 | 21,039.0 | +2.17% |
| 2025-05-15 | $4.89 | $4.36 | $0.53 | 34,071.0 | +0.36% |
| 2025-05-14 | $4.70 | $3.32 | $1.38 | 202,490.0 | +44.14% |
| 2025-05-13 | $3.30 | $3.04 | $0.2584 | 9,116.0 | +0.95% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $4.89 | $4.25 | $0.64 | 45,027.0 | -8.45% |
| 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% |
8.56%
0.13%
자본화:
|
볼륨(24시간):