Swvl Holdings Corp. (SWVL)
NASDAQ: SWVL · Real-Time Price · USD
1.870
-0.033 (-1.73%)
At close: Dec 31, 2025, 4:00 PM EST
1.860
-0.010 (-0.53%)
After-hours: Dec 31, 2025, 7:30 PM EST
Swvl Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1.96 | 2.03 | 1.81 | 1.90 | 1.90 | -0.16% | 31,561 |
| Dec 30, 2025 | 1.97 | 2.05 | 1.81 | 1.90 | 1.90 | 0.69% | 14,437 |
| Dec 29, 2025 | 1.86 | 1.92 | 1.83 | 1.89 | 1.89 | 2.72% | 11,061 |
| Dec 26, 2025 | 2.14 | 2.14 | 1.81 | 1.84 | 1.84 | -15.21% | 44,102 |
| Dec 24, 2025 | 2.11 | 2.25 | 2.05 | 2.17 | 2.17 | 6.90% | 7,638 |
| Dec 23, 2025 | 2.05 | 2.12 | 1.96 | 2.03 | 2.03 | -0.98% | 24,443 |
| Dec 22, 2025 | 2.21 | 2.21 | 1.99 | 2.05 | 2.05 | 5.67% | 33,170 |
| Dec 19, 2025 | 2.11 | 2.11 | 1.93 | 1.94 | 1.94 | -6.60% | 16,347 |
| Dec 18, 2025 | 2.06 | 2.21 | 2.00 | 2.08 | 2.08 | 0.78% | 6,088 |
| Dec 17, 2025 | 2.20 | 2.26 | 2.05 | 2.06 | 2.06 | -7.16% | 10,785 |
| Dec 16, 2025 | 2.21 | 2.27 | 2.20 | 2.22 | 2.22 | 0.45% | 1,904 |
| Dec 15, 2025 | 2.20 | 2.38 | 2.20 | 2.21 | 2.21 | -3.07% | 10,415 |
| Dec 12, 2025 | 2.31 | 2.33 | 2.24 | 2.28 | 2.28 | -2.19% | 7,914 |
| Dec 11, 2025 | 2.29 | 2.60 | 2.20 | 2.33 | 2.33 | 4.53% | 19,951 |
| Dec 10, 2025 | 2.31 | 2.35 | 2.22 | 2.23 | 2.23 | 1.83% | 10,744 |
| Dec 9, 2025 | 2.51 | 2.61 | 2.10 | 2.19 | 2.19 | -12.40% | 34,616 |
| Dec 8, 2025 | 2.65 | 2.75 | 2.50 | 2.50 | 2.50 | -4.25% | 15,426 |
| Dec 5, 2025 | 2.78 | 2.78 | 2.61 | 2.61 | 2.61 | -4.36% | 3,290 |
| Dec 4, 2025 | 2.72 | 2.79 | 2.72 | 2.73 | 2.73 | 2.25% | 1,649 |
| Dec 3, 2025 | 2.71 | 2.83 | 2.53 | 2.67 | 2.67 | 2.69% | 8,096 |
| Dec 2, 2025 | 2.70 | 2.70 | 2.52 | 2.60 | 2.60 | -3.70% | 9,911 |
| Dec 1, 2025 | 2.80 | 2.90 | 2.70 | 2.70 | 2.70 | -3.57% | 3,942 |
| Nov 28, 2025 | 2.79 | 2.80 | 2.79 | 2.80 | 2.80 | 4.09% | 608 |
| Nov 26, 2025 | 2.74 | 2.90 | 2.68 | 2.69 | 2.69 | 0.75% | 4,747 |
| Nov 25, 2025 | 2.66 | 2.67 | 2.66 | 2.67 | 2.67 | 0.38% | 1,451 |
| Nov 24, 2025 | 2.78 | 2.89 | 2.66 | 2.66 | 2.66 | -1.48% | 3,635 |
| Nov 21, 2025 | 2.80 | 2.90 | 2.66 | 2.70 | 2.70 | -3.57% | 7,574 |
| Nov 20, 2025 | 2.85 | 3.03 | 2.80 | 2.80 | 2.80 | -3.45% | 13,938 |
| Nov 19, 2025 | 3.04 | 3.04 | 2.90 | 2.90 | 2.90 | -5.38% | 3,324 |
| Nov 18, 2025 | 2.95 | 3.10 | 2.95 | 3.07 | 3.07 | -0.16% | 2,995 |
| Nov 17, 2025 | 3.06 | 3.07 | 2.90 | 3.07 | 3.07 | 1.62% | 4,426 |
| Nov 14, 2025 | 3.06 | 3.16 | 3.02 | 3.02 | 3.02 | -1.27% | 1,230 |
| Nov 13, 2025 | 3.10 | 3.19 | 3.01 | 3.06 | 3.06 | -4.58% | 8,193 |
| Nov 12, 2025 | 3.14 | 3.25 | 3.08 | 3.21 | 3.21 | 1.81% | 8,404 |
| Nov 11, 2025 | 3.01 | 3.17 | 2.98 | 3.15 | 3.15 | 3.38% | 14,426 |
| Nov 10, 2025 | 3.00 | 3.05 | 3.00 | 3.05 | 3.05 | 3.99% | 2,557 |
| Nov 7, 2025 | 3.00 | 3.08 | 2.90 | 2.93 | 2.93 | -2.01% | 3,370 |
| Nov 6, 2025 | 2.95 | 2.99 | 2.95 | 2.99 | 2.99 | - | 1,009 |
| Nov 5, 2025 | 2.99 | 3.00 | 2.99 | 2.99 | 2.99 | -0.33% | 3,306 |
| Nov 4, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | -0.66% | 11,166 |
| Nov 3, 2025 | 3.00 | 3.10 | 3.00 | 3.02 | 3.02 | -0.30% | 3,854 |
| Oct 31, 2025 | 3.09 | 3.09 | 3.00 | 3.03 | 3.03 | -1.97% | 9,864 |
| Oct 30, 2025 | 3.17 | 3.18 | 3.09 | 3.09 | 3.09 | -5.79% | 8,256 |
| Oct 29, 2025 | 3.43 | 3.55 | 3.25 | 3.28 | 3.28 | -7.61% | 13,535 |
| Oct 28, 2025 | 3.25 | 3.86 | 3.21 | 3.55 | 3.55 | 13.56% | 56,540 |
| Oct 27, 2025 | 3.04 | 3.13 | 3.04 | 3.13 | 3.13 | 2.83% | 1,601 |
| Oct 24, 2025 | 3.13 | 3.18 | 3.04 | 3.04 | 3.04 | -3.34% | 1,345 |
| Oct 23, 2025 | 3.13 | 3.15 | 3.00 | 3.15 | 3.15 | 3.11% | 7,089 |
| Oct 22, 2025 | 3.09 | 3.30 | 3.05 | 3.05 | 3.05 | -0.97% | 13,277 |
| Oct 21, 2025 | 3.02 | 3.20 | 3.02 | 3.08 | 3.08 | -0.65% | 31,543 |