Swvl Holdings Corp. (SWVL)
NASDAQ: SWVL · Real-Time Price · USD
1.390
-0.010 (-0.71%)
At close: Mar 27, 2026, 4:00 PM EDT
1.380
-0.010 (-0.72%)
After-hours: Mar 27, 2026, 5:23 PM EDT
Swvl Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.38 | 1.44 | 1.37 | 1.39 | 1.39 | -0.71% | 20,631 |
| Mar 26, 2026 | 1.37 | 1.41 | 1.35 | 1.40 | 1.40 | 2.19% | 22,592 |
| Mar 25, 2026 | 1.46 | 1.51 | 1.34 | 1.37 | 1.37 | -6.16% | 20,294 |
| Mar 24, 2026 | 1.50 | 1.50 | 1.43 | 1.46 | 1.46 | -2.01% | 11,187 |
| Mar 23, 2026 | 1.45 | 1.54 | 1.45 | 1.49 | 1.49 | 4.20% | 18,761 |
| Mar 20, 2026 | 1.53 | 1.53 | 1.42 | 1.43 | 1.43 | -5.30% | 16,747 |
| Mar 19, 2026 | 1.51 | 1.56 | 1.51 | 1.51 | 1.51 | -1.31% | 10,375 |
| Mar 18, 2026 | 1.60 | 1.60 | 1.53 | 1.53 | 1.53 | -2.55% | 20,447 |
| Mar 17, 2026 | 1.56 | 1.60 | 1.56 | 1.57 | 1.57 | 0.64% | 12,844 |
| Mar 16, 2026 | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | 0.65% | 5,212 |
| Mar 13, 2026 | 1.62 | 1.62 | 1.55 | 1.55 | 1.55 | -0.64% | 7,384 |
| Mar 12, 2026 | 1.62 | 1.62 | 1.55 | 1.56 | 1.56 | -3.11% | 11,311 |
| Mar 11, 2026 | 1.58 | 1.63 | 1.55 | 1.61 | 1.61 | 1.90% | 8,391 |
| Mar 10, 2026 | 1.55 | 1.61 | 1.52 | 1.58 | 1.58 | 1.28% | 16,058 |
| Mar 9, 2026 | 1.55 | 1.59 | 1.54 | 1.56 | 1.56 | - | 14,599 |
| Mar 6, 2026 | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -1.27% | 17,472 |
| Mar 5, 2026 | 1.59 | 1.67 | 1.58 | 1.58 | 1.58 | 0.64% | 40,524 |
| Mar 4, 2026 | 1.51 | 1.62 | 1.50 | 1.57 | 1.57 | 3.29% | 27,384 |
| Mar 3, 2026 | 1.52 | 1.55 | 1.45 | 1.52 | 1.52 | -1.94% | 20,497 |
| Mar 2, 2026 | 1.49 | 1.61 | 1.37 | 1.55 | 1.55 | -1.90% | 45,001 |
| Feb 27, 2026 | 1.58 | 1.68 | 1.56 | 1.58 | 1.58 | 2.60% | 24,784 |
| Feb 26, 2026 | 1.71 | 1.72 | 1.54 | 1.54 | 1.54 | -10.47% | 33,733 |
| Feb 25, 2026 | 1.62 | 1.72 | 1.51 | 1.72 | 1.72 | 10.26% | 39,109 |
| Feb 24, 2026 | 1.46 | 1.56 | 1.45 | 1.56 | 1.56 | 4.00% | 54,646 |
| Feb 23, 2026 | 1.53 | 1.55 | 1.42 | 1.50 | 1.50 | -2.34% | 100,119 |
| Feb 20, 2026 | 1.56 | 1.60 | 1.53 | 1.54 | 1.54 | -2.78% | 25,305 |
| Feb 19, 2026 | 1.56 | 1.60 | 1.47 | 1.58 | 1.58 | 0.64% | 34,176 |
| Feb 18, 2026 | 1.65 | 1.69 | 1.51 | 1.57 | 1.57 | -5.99% | 72,885 |
| Feb 17, 2026 | 1.54 | 1.70 | 1.54 | 1.67 | 1.67 | 7.05% | 72,215 |
| Feb 13, 2026 | 1.62 | 1.63 | 1.50 | 1.56 | 1.56 | -2.50% | 60,312 |
| Feb 12, 2026 | 1.64 | 1.64 | 1.53 | 1.60 | 1.60 | -0.62% | 31,199 |
| Feb 11, 2026 | 1.62 | 1.70 | 1.60 | 1.61 | 1.61 | 6.62% | 79,222 |
| Feb 10, 2026 | 1.63 | 1.66 | 1.50 | 1.51 | 1.51 | -10.12% | 88,207 |
| Feb 9, 2026 | 1.47 | 1.72 | 1.46 | 1.68 | 1.68 | 13.51% | 127,530 |
| Feb 6, 2026 | 1.40 | 1.50 | 1.32 | 1.48 | 1.48 | -3.90% | 69,578 |
| Feb 5, 2026 | 1.54 | 1.65 | 1.46 | 1.54 | 1.54 | -10.98% | 187,817 |
| Feb 4, 2026 | 1.72 | 1.87 | 1.72 | 1.73 | 1.73 | -12.18% | 201,694 |
| Feb 3, 2026 | 1.91 | 2.06 | 1.70 | 1.97 | 1.97 | -7.94% | 771,090 |
| Feb 2, 2026 | 2.37 | 2.45 | 1.96 | 2.14 | 2.14 | 18.23% | 43,019,404 |
| Jan 30, 2026 | 1.91 | 1.91 | 1.80 | 1.81 | 1.81 | -3.21% | 14,244 |
| Jan 29, 2026 | 1.99 | 1.99 | 1.83 | 1.87 | 1.87 | 0.54% | 8,617 |
| Jan 28, 2026 | 1.85 | 2.00 | 1.80 | 1.86 | 1.86 | -2.62% | 37,406 |
| Jan 27, 2026 | 2.36 | 2.36 | 1.77 | 1.91 | 1.91 | -16.59% | 578,078 |
| Jan 26, 2026 | 2.37 | 2.45 | 2.29 | 2.29 | 2.29 | -4.18% | 9,474 |
| Jan 23, 2026 | 2.44 | 2.50 | 2.25 | 2.39 | 2.39 | -3.28% | 3,020 |
| Jan 22, 2026 | 2.50 | 2.50 | 2.46 | 2.47 | 2.47 | 4.26% | 3,319 |
| Jan 21, 2026 | 2.40 | 2.44 | 2.37 | 2.37 | 2.37 | -2.07% | 1,926 |
| Jan 20, 2026 | 2.53 | 2.53 | 2.39 | 2.42 | 2.42 | -6.56% | 10,629 |
| Jan 16, 2026 | 2.73 | 2.80 | 2.56 | 2.59 | 2.59 | -4.78% | 21,111 |
| Jan 15, 2026 | 2.61 | 2.74 | 2.50 | 2.72 | 2.72 | 8.80% | 19,367 |