Stockscreener 앱 받기
3.74
0.80%
-0.03
Swvl Holdings Corp 주식 (SWVL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-19 | $3.80 | $3.57 | $0.229 | 17,345.0 | -0.80% |
| 2026-10-16 | $3.85 | $3.65 | $0.195 | 15,152.0 | -2.33% |
| 2026-10-15 | $3.98 | $3.58 | $0.3976 | 54,136.0 | +4.61% |
| 2026-10-14 | $3.85 | $3.69 | $0.16 | 13,325.0 | -3.91% |
| 2026-10-13 | $3.94 | $3.80 | $0.14 | 13,204.0 | -0.26% |
| 2026-10-12 | $3.99 | $3.79 | $0.205 | 14,708.0 | -1.79% |
| 2026-10-09 | $3.92 | $3.60 | $0.32 | 70,920.0 | +2.62% |
| 2026-10-08 | $3.90 | $3.56 | $0.34 | 88,297.0 | +4.95% |
| 2026-10-07 | $3.81 | $3.56 | $0.255 | 51,607.0 | -2.93% |
| 2026-10-06 | $3.99 | $3.71 | $0.28 | 28,249.0 | -1.32% |
| 2026-10-05 | $3.98 | $3.64 | $0.34 | 45,800.0 | -1.81% |
| 2026-10-02 | $4.10 | $3.82 | $0.28 | 31,707.0 | -0.26% |
| 2026-10-01 | $4.30 | $3.79 | $0.51 | 39,281.0 | -4.67% |
| 2026-09-30 | $4.44 | $4.01 | $0.43 | 423,610.0 | -4.68% |
| 2026-09-29 | $4.34 | $4.12 | $0.2184 | 20,454.0 | -1.84% |
| 2026-09-28 | $4.41 | $3.93 | $0.4754 | 86,805.0 | +6.36% |
| 2026-09-25 | $4.20 | $3.92 | $0.28 | 147,763.0 | +1.49% |
| 2026-09-24 | $4.30 | $3.83 | $0.47 | 135,728.0 | +5.22% |
| 2026-09-23 | $4.04 | $3.70 | $0.34 | 439,486.0 | -5.43% |
| 2026-09-22 | $4.57 | $3.92 | $0.65 | 110,010.0 | -5.37% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $4.30 | $3.56 | $0.74 | 483,731.0 | -8.11% |
| 2026-09 | $8.48 | $2.81 | $5.67 | 9,349,850.0 | +39.86% |
| 2026-08 | $3.15 | $1.35 | $1.80 | 83,074,238.0 | +110.87% |
| 2026-07 | $1.59 | $1.31 | $0.2767 | 371,455.0 | +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% |
1.35%
1.95%
자본화:
|
볼륨(24시간):