$SWVL: Swvl Holdings Corp - Class A Common Shares
2024-02-27 SWVL 2024-02-27 09:01:59 5.23 3.85 6.07% SWVL 2024-02-27 10:02:23 5.60 3.21 6.07% SWVL 2024-02-27 11:02:08 5.25 4.81 3.47% SWVL 2024-02-27 12:02:15 5.19 4.89 1.95% SWVL 2024-02-27 13:01:53 5.09 4.89 1.95% SWVL 2024-02-27 14:02:19 5.06 4.62 -4.12% SWVL 2024-02-27 15:01:51 4.99 4.65 -4.12% SWVL 2024-02-27 16:01:54 4.95 4.47 -6.72% SWVL 2024-02-27 17:02:02 5.00 4.62 -7.16% SWVL 2024-02-27 18:02:07 5.00 4.35 -6.72% SWVL 2024-02-27 21:08:23 0.00 0.00 -6.72% 2024-02-28 SWVL 2024-02-28 05:02:01 6.40 0.00 -6.72% SWVL 2024-02-28 06:02:06 5.63 3.85 -6.72% SWVL 2024-02-28 07:01:46 5.63 4.34 -6.72% SWVL 2024-02-28 11:02:07 5.10 4.84 5.30% SWVL 2024-02-28 12:01:55 5.10 4.92 5.30% SWVL 2024-02-28 13:01:52 4.90 4.85 5.91% SWVL 2024-02-28 14:02:18 4.85 4.76 4.07% SWVL 2024-02-28 15:01:48 4.90 4.45 -2.85% SWVL 2024-02-28 16:02:17 4.78 4.67 3.26% SWVL 2024-02-28 17:01:47 4.95 4.30 -0.61% SWVL 2024-02-28 17:04:18 6-K Sec report https://www.sec.gov/Archives/edgar/data/1875609/000110465924028701/0001104659-24-028701-index.htm 6-K - Swvl Holdings Corp (0001875609) (Filer) SWVL 2024-02-28 18:02:08 4.95 4.22 -0.65% SWVL 2024-02-28 21:13:46 0.00 0.00 -0.65% 2024-02-29 SWVL 2024-02-29 06:02:09 4.89 3.85 -0.65% SWVL 2024-02-29 10:02:25 4.89 3.21 -0.65% SWVL 2024-02-29 11:01:55 4.61 4.41 -0.22% SWVL 2024-02-29 12:02:24 4.77 4.50 -1.94% SWVL 2024-02-29 13:01:52 4.76 4.60 0.86% SWVL 2024-02-29 14:02:18 4.72 4.57 -0.22% SWVL 2024-02-29 15:01:54 4.77 4.57 -0.22% SWVL 2024-02-29 17:01:47 4.89 4.57 1.72% SWVL 2024-02-29 18:02:18 5.00 4.57 1.74% SWVL 2024-02-29 21:14:05 0.00 0.00 1.74% 2024-03-01 SWVL 2024-03-01 05:02:06 6.40 0.00 1.74% SWVL 2024-03-01 06:02:15 5.63 3.85 1.74% SWVL 2024-03-01 08:02:26 5.63 4.04 1.74% SWVL 2024-03-01 09:02:10 5.63 4.26 1.74% SWVL 2024-03-01 11:01:51 4.88 4.76 2.82% SWVL 2024-03-01 12:02:17 5.00 4.73 3.25% SWVL 2024-03-01 13:01:54 5.05 4.99 7.81% SWVL 2024-03-01 14:02:21 5.20 5.12 9.33% SWVL 2024-03-01 15:02:01 5.20 5.13 11.06% SWVL 2024-03-01 16:02:12 5.70 5.61 20.61% SWVL 2024-03-01 17:01:47 5.55 5.30 17.57% SWVL 2024-03-01 18:02:21 5.48 5.30 17.27% 2024-03-04 SWVL 2024-03-04 00:16:16 0.00 0.00 17.27% SWVL 2024-03-04 05:01:53 6.40 5.24 17.27% SWVL 2024-03-04 06:02:32 6.37 5.24 17.27% SWVL 2024-03-04 07:01:59 5.50 5.24 -0.21% SWVL 2024-03-04 08:02:13 5.51 5.50 0.00% SWVL 2024-03-04 09:01:50 5.56 5.50 0.21% SWVL 2024-03-04 10:02:12 5.90 5.60 4.26% SWVL 2024-03-04 11:01:54 5.58 5.39 0.00% SWVL 2024-03-04 12:02:23 5.59 5.56 1.92% SWVL 2024-03-04 13:01:53 5.50 5.43 0.00% SWVL 2024-03-04 14:02:33 5.59 5.50 -0.64% SWVL 2024-03-04 15:01:52 5.59 5.52 1.71% SWVL 2024-03-04 16:02:28 5.59 5.50 0.00% SWVL 2024-03-04 17:01:51 5.60 5.24 -5.33% SWVL 2024-03-04 18:02:15 5.60 5.24 1.64% SWVL 2024-03-04 19:01:29 5.45 5.05 -0.91% SWVL 2024-03-04 21:12:56 0.00 0.00 -0.91% 2024-03-05 SWVL 2024-03-05 05:01:50 6.59 0.00 -0.91% SWVL 2024-03-05 06:02:25 6.51 4.62 -0.91% SWVL 2024-03-05 07:01:42 5.69 4.62 -0.91% SWVL 2024-03-05 11:01:53 5.44 5.33 0.36% SWVL 2024-03-05 12:02:26 5.56 5.12 -0.91% SWVL 2024-03-05 13:02:01 5.34 5.26 -1.45% SWVL 2024-03-05 14:02:30 5.41 5.14 -0.36% SWVL 2024-03-05 15:01:41 5.40 5.22 -3.45% SWVL 2024-03-05 16:02:05 5.40 5.00 -3.09% SWVL 2024-03-05 17:01:45 4.94 4.78 -7.82% SWVL 2024-03-05 18:02:08 5.00 4.78 -9.26% SWVL 2024-03-05 21:10:58 0.00 0.00 -9.26% 2024-03-06 SWVL 2024-03-06 05:02:03 6.40 0.00 -9.26% SWVL 2024-03-06 06:02:31 6.40 4.84 -9.26% SWVL 2024-03-06 08:02:38 5.80 5.00 -9.26% SWVL 2024-03-06 09:01:39 5.44 4.80 0.56% SWVL 2024-03-06 10:02:02 5.44 5.15 0.56% SWVL 2024-03-06 11:01:43 5.39 5.20 7.41% SWVL 2024-03-06 12:02:14 5.39 5.21 6.30% SWVL 2024-03-06 13:01:37 5.45 5.20 7.96% SWVL 2024-03-06 14:02:54 5.69 5.60 13.33% SWVL 2024-03-06 15:01:44 5.50 5.41 9.81% SWVL 2024-03-06 16:02:16 5.60 5.11 4.26% SWVL 2024-03-06 17:02:02 5.39 5.10 10.19% SWVL 2024-03-06 18:02:04 5.60 5.10 11.27% SWVL 2024-03-06 20:02:42 5.60 5.10 7.65% 2024-03-07 SWVL 2024-03-07 05:01:50 6.40 0.00 7.65% SWVL 2024-03-07 06:02:30 5.73 4.60 7.65% SWVL 2024-03-07 08:02:23 5.38 5.10 7.65% SWVL 2024-03-07 09:01:56 6.14 5.10 0.00% SWVL 2024-03-07 10:02:26 6.00 5.10 0.00% SWVL 2024-03-07 11:01:57 5.69 5.53 5.43% SWVL 2024-03-07 12:02:48 5.47 5.40 0.80% SWVL 2024-03-07 13:01:39 5.69 5.65 6.24% SWVL 2024-03-07 14:02:21 6.27 6.01 16.30% SWVL 2024-03-07 15:01:50 7.28 7.02 35.41% SWVL 2024-03-07 16:02:18 7.20 6.96 34.21% SWVL 2024-03-07 17:01:49 7.62 6.56 40.64% SWVL 2024-03-07 18:02:28 7.40 7.10 37.55% SWVL 2024-03-07 19:01:25 7.62 7.10 37.55% SWVL 2024-03-07 21:11:07 0.00 0.00 41.64% 2024-03-08 SWVL 2024-03-08 05:02:01 7.83 0.00 7.99% SWVL 2024-03-08 06:02:22 9.47 9.30 35.32% SWVL 2024-03-08 07:01:47 8.85 8.08 15.61% SWVL 2024-03-08 08:01:51 8.50 8.00 11.34% SWVL 2024-03-08 09:01:41 8.50 8.01 11.71% SWVL 2024-03-08 10:02:15 7.81 7.71 7.25% SWVL 2024-03-08 11:01:53 7.97 7.72 5.95% SWVL 2024-03-08 12:02:18 7.48 7.10 -1.86% SWVL 2024-03-08 13:01:46 6.04 5.90 -27.70% SWVL 2024-03-08 14:02:19 5.29 5.00 -42.01% SWVL 2024-03-08 15:01:36 5.69 5.32 -33.83% SWVL 2024-03-08 16:02:33 5.65 5.22 -38.66% SWVL 2024-03-08 17:01:51 5.81 5.31 -33.27% SWVL 2024-03-08 18:01:59 5.55 5.00 -29.73% SWVL 2024-03-08 19:01:45 6.18 5.55 -25.00% SWVL 2024-03-08 21:10:05 0.00 0.00 -25.00% SWVL 2024-03-08 22:11:08 6.18 5.55 -25.00% 2024-03-11 SWVL 2024-03-11 00:20:50 0.00 0.00 -25.00% SWVL 2024-03-11 05:01:45 5.47 4.82 -1.89% SWVL 2024-03-11 06:02:29 5.46 4.82 -1.89% SWVL 2024-03-11 08:02:01 5.46 5.26 -2.03% SWVL 2024-03-11 09:01:48 5.46 4.88 -4.59% SWVL 2024-03-11 10:02:45 5.77 5.40 -1.49% SWVL 2024-03-11 11:01:57 5.18 5.00 -6.08% SWVL 2024-03-11 12:02:17 5.73 5.66 1.08% SWVL 2024-03-11 13:02:14 5.68 5.66 0.68% SWVL 2024-03-11 14:02:17 6.20 5.80 9.05% SWVL 2024-03-11 15:01:58 6.10 5.93 6.62% SWVL 2024-03-11 16:02:20 6.25 5.67 6.22% SWVL 2024-03-11 17:01:50 6.25 5.67 8.20% SWVL 2024-03-11 20:02:06 0.00 0.00 8.20% 2024-03-12 SWVL 2024-03-12 04:02:14 0.00 5.18 -17.83% SWVL 2024-03-12 05:01:48 5.80 4.74 -17.83% SWVL 2024-03-12 06:02:20 5.80 4.81 -6.77% SWVL 2024-03-12 07:01:52 6.52 4.81 -6.77% SWVL 2024-03-12 08:02:31 6.52 4.83 -4.99% SWVL 2024-03-12 09:01:47 6.18 4.83 -5.17% SWVL 2024-03-12 10:02:27 6.18 6.01 -0.53% SWVL 2024-03-12 11:02:00 6.43 6.11 1.60% SWVL 2024-03-12 12:02:23 6.40 6.16 0.53% SWVL 2024-03-12 13:01:57 6.53 6.40 3.92% SWVL 2024-03-12 14:02:23 6.36 6.12 2.50% SWVL 2024-03-12 15:01:50 6.37 6.18 0.71% SWVL 2024-03-12 16:02:18 6.69 6.38 5.70% SWVL 2024-03-12 17:01:47 6.69 6.38 3.24% SWVL 2024-03-12 20:02:23 0.00 0.00 3.24% 2024-03-13 SWVL 2024-03-13 04:01:59 0.00 5.61 3.24% SWVL 2024-03-13 05:01:50 8.00 6.37 3.24% SWVL 2024-03-13 06:02:35 8.00 6.38 3.24% SWVL 2024-03-13 09:01:48 8.00 6.40 3.24% SWVL 2024-03-13 10:02:27 7.28 7.05 8.25% SWVL 2024-03-13 11:01:45 7.05 6.94 8.58% SWVL 2024-03-13 12:02:01 7.21 7.04 11.49% SWVL 2024-03-13 13:01:52 7.53 7.45 16.50% SWVL 2024-03-13 14:02:11 7.40 7.36 14.40% SWVL 2024-03-13 15:01:53 7.53 7.24 13.75% SWVL 2024-03-13 16:02:19 7.90 6.40 20.39% SWVL 2024-03-13 17:01:38 7.63 6.50 19.38% SWVL 2024-03-13 18:02:21 7.80 6.52 19.38% SWVL 2024-03-13 20:02:20 0.00 0.00 19.38% 2024-03-14 SWVL 2024-03-14 05:01:54 8.55 7.52 -0.62% SWVL 2024-03-14 06:02:12 8.55 7.42 -2.00% SWVL 2024-03-14 08:02:16 7.82 6.86 -2.00% SWVL 2024-03-14 09:01:46 7.82 6.86 -1.85% SWVL 2024-03-14 10:02:27 7.65 7.41 -0.62% SWVL 2024-03-14 11:02:11 7.50 7.13 -10.46% SWVL 2024-03-14 12:02:29 7.48 7.21 -6.00% SWVL 2024-03-14 13:02:05 7.48 7.22 -3.54% SWVL 2024-03-14 14:02:17 7.48 7.00 -6.15% SWVL 2024-03-14 15:01:44 7.39 7.14 -6.15% SWVL 2024-03-14 16:02:29 7.39 6.80 -8.92% SWVL 2024-03-14 17:01:51 7.39 6.50 -7.60% SWVL 2024-03-14 18:02:01 7.39 7.00 -7.60% SWVL 2024-03-14 19:01:52 7.39 7.05 -7.60% SWVL 2024-03-14 20:02:15 0.00 0.00 -7.60% 2024-03-15 SWVL 2024-03-15 04:02:42 7.42 0.00 -7.60% SWVL 2024-03-15 05:01:53 8.30 6.51 -7.60% SWVL 2024-03-15 07:01:46 8.19 6.51 -7.60% SWVL 2024-03-15 08:02:18 8.30 6.55 -7.60% SWVL 2024-03-15 09:01:50 7.24 6.51 2.49% SWVL 2024-03-15 10:02:21 7.29 7.15 1.70% SWVL 2024-03-15 11:01:48 7.15 7.00 -0.39% SWVL 2024-03-15 12:02:26 7.25 6.90 -0.66% SWVL 2024-03-15 13:01:58 7.25 7.01 -1.18% SWVL 2024-03-15 14:02:14 7.63 7.08 3.54% SWVL 2024-03-15 15:01:53 7.30 7.16 3.28% SWVL 2024-03-15 16:02:27 7.76 7.25 5.11% SWVL 2024-03-15 17:01:40 7.76 7.25 5.53% SWVL 2024-03-15 18:02:10 7.66 7.42 5.53% SWVL 2024-03-15 19:01:46 7.66 6.83 6.67% SWVL 2024-03-15 20:02:05 0.00 0.00 6.67% 2024-03-18 SWVL 2024-03-18 04:02:07 0.00 7.44 6.67% SWVL 2024-03-18 05:01:50 11.90 7.44 6.67% SWVL 2024-03-18 08:02:29 0.00 0.00 6.67% SWVL 2024-03-18 09:01:47 8.00 7.12 6.67% SWVL 2024-03-18 10:02:59 7.40 7.27 -2.13% SWVL 2024-03-18 11:01:36 8.50 8.30 12.62% SWVL 2024-03-18 12:02:23 8.68 8.39 15.18% SWVL 2024-03-18 13:01:48 8.65 8.55 15.74% SWVL 2024-03-18 14:02:25 8.49 8.35 12.91% SWVL 2024-03-18 15:01:46 8.49 8.20 12.91% SWVL 2024-03-18 16:02:26 8.49 7.50 14.61% SWVL 2024-03-18 17:01:37 8.59 7.52 9.81% SWVL 2024-03-18 20:02:18 0.00 0.00 9.81% 2024-03-19 SWVL 2024-03-19 04:02:25 0.00 6.90 9.81% SWVL 2024-03-19 05:01:35 9.76 7.22 9.81% SWVL 2024-03-19 06:02:33 9.76 7.32 9.81% SWVL 2024-03-19 07:02:02 9.22 7.53 9.81% SWVL 2024-03-19 08:02:41 9.22 7.64 0.00% SWVL 2024-03-19 09:02:01 9.00 7.50 3.23% SWVL 2024-03-19 10:02:14 8.70 8.21 -1.75% SWVL 2024-03-19 11:01:47 8.49 8.28 -2.55% SWVL 2024-03-19 12:02:35 8.49 8.26 -2.28% SWVL 2024-03-19 13:02:04 8.49 8.31 0.00% SWVL 2024-03-19 14:02:38 8.85 8.31 0.81% SWVL 2024-03-19 15:02:04 8.95 8.46 6.32% SWVL 2024-03-19 16:02:38 9.00 8.26 0.27% SWVL 2024-03-19 17:01:43 8.49 8.26 0.24% SWVL 2024-03-19 18:02:11 8.99 8.21 0.24% SWVL 2024-03-19 20:02:17 0.00 0.00 0.24% 2024-03-20 SWVL 2024-03-20 04:02:23 0.00 6.80 0.24% SWVL 2024-03-20 05:02:12 9.76 8.50 0.12% SWVL 2024-03-20 07:01:16 9.19 8.50 0.12% SWVL 2024-03-20 08:02:12 9.19 6.86 0.12% SWVL 2024-03-20 09:01:51 9.19 8.00 0.12% SWVL 2024-03-20 10:02:36 9.38 8.79 6.49% SWVL 2024-03-20 11:01:33 10.48 10.06 18.65% SWVL 2024-03-20 12:02:23 10.05 9.81 16.06% SWVL 2024-03-20 13:01:49 10.00 9.91 17.83% SWVL 2024-03-20 14:02:29 10.77 9.91 21.61% SWVL 2024-03-20 15:01:46 11.57 11.08 32.23% SWVL 2024-03-20 16:02:33 11.55 10.74 29.04% SWVL 2024-03-20 17:01:34 11.55 10.55 26.50% SWVL 2024-03-20 18:02:10 11.55 10.55 35.45% SWVL 2024-03-20 19:01:56 11.55 9.85 35.45% SWVL 2024-03-20 20:02:16 0.00 0.00 35.45% 2024-03-21 SWVL 2024-03-21 04:02:12 11.50 0.00 35.45% SWVL 2024-03-21 05:01:58 11.50 9.60 35.45% SWVL 2024-03-21 07:01:54 11.50 9.60 0.00% SWVL 2024-03-21 08:02:15 11.50 9.80 0.00% SWVL 2024-03-21 09:01:31 11.45 10.20 0.00% SWVL 2024-03-21 10:02:19 12.50 12.22 18.02% SWVL 2024-03-21 11:01:57 12.74 12.62 19.79% SWVL 2024-03-21 12:02:27 14.14 14.00 35.92% SWVL 2024-03-21 13:01:44 13.72 13.00 28.03% SWVL 2024-03-21 14:02:07 13.85 13.30 31.68% SWVL 2024-03-21 15:01:42 13.88 13.40 31.21% SWVL 2024-03-21 16:02:05 14.90 13.62 41.81% SWVL 2024-03-21 17:01:44 14.53 14.08 28.58% SWVL 2024-03-21 19:01:38 14.53 14.15 32.24% SWVL 2024-03-21 20:02:31 0.00 0.00 32.24% 2024-03-22 SWVL 2024-03-22 04:02:08 0.00 11.79 -1.83% SWVL 2024-03-22 05:01:36 16.67 13.17 -1.83% SWVL 2024-03-22 06:02:14 14.66 12.65 0.00% SWVL 2024-03-22 07:01:44 14.66 14.02 -2.74% SWVL 2024-03-22 08:02:12 14.66 14.02 -1.64% SWVL 2024-03-22 09:01:55 14.66 14.15 -0.46% SWVL 2024-03-22 10:02:31 13.93 12.82 -10.78% SWVL 2024-03-22 11:01:54 13.43 13.16 -11.69% SWVL 2024-03-22 12:02:24 13.39 13.00 -11.87% SWVL 2024-03-22 13:01:50 12.21 11.21 -31.32% SWVL 2024-03-22 14:01:57 12.00 11.20 -22.83% SWVL 2024-03-22 15:01:45 9.66 9.15 -44.38% SWVL 2024-03-22 16:02:18 14.00 9.22 -47.49% SWVL 2024-03-22 17:01:39 11.92 9.55 -33.10% SWVL 2024-03-22 18:01:58 11.83 10.00 -31.03% SWVL 2024-03-22 19:01:55 11.92 9.15 -31.03% SWVL 2024-03-22 20:02:20 0.00 0.00 -30.69% 2024-03-25 SWVL 2024-03-25 05:01:56 14.88 10.10 -30.69% SWVL 2024-03-25 06:02:21 10.09 9.37 5.31% SWVL 2024-03-25 07:02:03 10.39 9.39 6.55% SWVL 2024-03-25 08:02:07 10.40 10.00 7.52% SWVL 2024-03-25 09:01:40 10.30 10.00 4.76% SWVL 2024-03-25 10:02:32 12.00 11.24 15.86% SWVL 2024-03-25 11:01:50 11.00 10.50 10.00% SWVL 2024-03-25 12:02:24 11.45 11.15 14.34% SWVL 2024-03-25 13:01:59 11.65 11.23 13.93% SWVL 2024-03-25 14:02:19 11.50 11.01 13.79% SWVL 2024-03-25 15:02:01 11.44 11.03 11.93% SWVL 2024-03-25 16:02:15 11.30 10.55 12.07% SWVL 2024-03-25 17:01:41 11.30 10.31 21.40% SWVL 2024-03-25 18:01:39 11.65 10.80 21.51% SWVL 2024-03-25 19:01:45 11.65 11.50 23.66% SWVL 2024-03-25 20:02:13 0.00 0.00 23.66% 2024-03-26 SWVL 2024-03-26 04:02:04 0.00 11.12 23.66% SWVL 2024-03-26 05:01:34 16.82 11.11 23.66% SWVL 2024-03-26 06:02:16 16.82 11.05 23.66% SWVL 2024-03-26 07:01:37 16.06 11.30 23.66% SWVL 2024-03-26 08:02:33 12.99 11.30 10.22% SWVL 2024-03-26 09:01:41 11.80 11.30 4.62% SWVL 2024-03-26 10:02:16 13.70 13.00 26.34% SWVL 2024-03-26 11:01:49 13.40 13.05 23.33% SWVL 2024-03-26 12:02:05 11.80 11.51 8.06% SWVL 2024-03-26 13:01:51 12.39 12.10 14.30% SWVL 2024-03-26 14:02:20 12.48 12.10 13.44% SWVL 2024-03-26 15:01:32 12.35 12.00 11.18% SWVL 2024-03-26 16:02:13 12.80 12.51 18.49% SWVL 2024-03-26 17:01:39 12.80 12.35 13.21% SWVL 2024-03-26 18:01:47 12.80 11.50 11.76% SWVL 2024-03-26 19:01:35 12.63 11.50 13.03% SWVL 2024-03-26 20:02:19 0.00 0.00 13.03% 2024-03-27 SWVL 2024-03-27 04:02:01 0.00 11.00 0.00% SWVL 2024-03-27 05:01:36 13.50 12.79 0.09% SWVL 2024-03-27 06:02:10 13.50 12.79 0.27% SWVL 2024-03-27 07:01:53 13.50 12.80 0.36% SWVL 2024-03-27 08:02:16 13.50 13.03 6.06% SWVL 2024-03-27 09:01:51 13.38 13.03 5.52% SWVL 2024-03-27 10:02:12 13.17 12.35 -1.09% SWVL 2024-03-27 11:01:48 12.83 12.34 -1.27% SWVL 2024-03-27 12:02:36 12.35 12.06 -4.71% SWVL 2024-03-27 13:01:49 12.23 12.03 -5.79% SWVL 2024-03-27 14:02:18 11.99 11.64 -6.97% SWVL 2024-03-27 15:01:16 12.48 11.90 -7.87% SWVL 2024-03-27 16:01:35 13.48 12.15 -2.08% SWVL 2024-03-27 17:01:12 13.48 12.15 -1.80% SWVL 2024-03-27 18:02:08 13.48 11.90 -4.86% SWVL 2024-03-27 19:01:56 12.53 11.70 -4.86% SWVL 2024-03-27 20:02:12 0.00 0.00 -4.86% 2024-03-28 SWVL 2024-03-28 05:01:45 12.48 12.34 -4.86% SWVL 2024-03-28 06:02:05 13.98 12.34 -1.57% SWVL 2024-03-28 07:01:40 13.98 12.20 -1.57%