Stockscreener 앱 받기
1.38
0.73%
0.010
시간 외 거래:
1.35
-0.03
-2.17%
Swvl Holdings Corp 주식 (SWVL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-29 | $1.42 | $1.37 | $0.05 | 6,757.0 | +0.73% |
| 2026-07-28 | $1.50 | $1.36 | $0.14 | 72,607.0 | -3.52% |
| 2026-07-27 | $1.50 | $1.37 | $0.125 | 26,051.0 | +1.43% |
| 2026-07-24 | $1.42 | $1.39 | $0.03 | 8,452.0 | +0.72% |
| 2026-07-23 | $1.43 | $1.35 | $0.075 | 12,580.0 | +1.46% |
| 2026-07-22 | $1.49 | $1.33 | $0.16 | 15,399.0 | -1.44% |
| 2026-07-21 | $1.46 | $1.39 | $0.0684 | 6,356.0 | -6.08% |
| 2026-07-20 | $1.48 | $1.41 | $0.07 | 2,839.0 | +0.00% |
| 2026-07-17 | $1.49 | $1.39 | $0.10 | 21,127.0 | +0.68% |
| 2026-07-16 | $1.47 | $1.38 | $0.09 | 13,396.0 | +5.00% |
| 2026-07-15 | $1.47 | $1.40 | $0.07 | 20,893.0 | -4.76% |
| 2026-07-14 | $1.50 | $1.37 | $0.1344 | 5,665.0 | +1.38% |
| 2026-07-13 | $1.49 | $1.41 | $0.0799 | 6,928.0 | +0.69% |
| 2026-07-10 | $1.49 | $1.40 | $0.0899 | 20,370.0 | -0.69% |
| 2026-07-09 | $1.49 | $1.41 | $0.08 | 5,145.0 | +2.84% |
| 2026-07-08 | $1.48 | $1.37 | $0.11 | 22,760.0 | -6.62% |
| 2026-07-07 | $1.54 | $1.47 | $0.07 | 16,220.0 | -3.21% |
| 2026-07-06 | $1.59 | $1.38 | $0.21 | 56,019.0 | +11.43% |
| 2026-07-02 | $1.40 | $1.35 | $0.0462 | 4,533.0 | -1.41% |
| 2026-07-01 | $1.49 | $1.31 | $0.1766 | 9,337.0 | +5.97% |
| 2026-06-30 | $1.42 | $1.30 | $0.12 | 15,777.0 | -3.25% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $1.59 | $1.31 | $0.2767 | 360,191.0 | +2.99% |
| 2026-06 | $1.85 | $1.30 | $0.55 | 1,043,278.0 | -22.09% |
| 2026-05 | $2.02 | $1.37 | $0.6503 | 329,616.0 | -13.13% |
| 2026-04 | $2.10 | $1.31 | $0.7902 | 594,801.0 | +40.43% |
| 2026-03 | $1.67 | $1.34 | $0.33 | 377,475.0 | -10.76% |
| 2026-02 | $2.45 | $1.31 | $1.14 | 44,914,651.0 | -12.71% |
| 2026-01 | $2.80 | $1.77 | $1.03 | 799,458.0 | -4.74% |
Swvl Holdings Corp 주식 (SWVL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.90 | $1.81 | $1.09 | 295,283.0 | -32.04% |
| 2025-11 | $3.25 | $2.66 | $0.59 | 99,069.0 | -7.55% |
| 2025-10 | $3.86 | $3.00 | $0.86 | 267,871.0 | -3.85% |
| 2025-09 | $4.01 | $2.89 | $1.12 | 201,810.0 | -9.74% |
| 2025-08 | $4.24 | $3.18 | $1.06 | 336,484.0 | -12.31% |
| 2025-07 | $4.89 | $3.70 | $1.19 | 513,275.0 | -5.80% |
| 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% |
6.10%
자본화:
|
볼륨(24시간):