Swvl Holdings Corp. (SWVL)
NASDAQ: SWVL · Real-Time Price · USD
4.650
+0.020 (0.43%)
At close: Mar 11, 2025, 4:00 PM
4.800
+0.150 (3.23%)
After-hours: Mar 11, 2025, 4:05 PM EST
Swvl Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 4.48 | 4.85 | 4.40 | 4.65 | 4.65 | 4.97% | 32,641 |
| Mar 10, 2025 | 4.73 | 4.92 | 4.40 | 4.43 | 4.43 | -9.78% | 10,810 |
| Mar 7, 2025 | 4.80 | 5.17 | 4.70 | 4.91 | 4.91 | 4.25% | 14,419 |
| Mar 6, 2025 | 5.18 | 5.18 | 4.71 | 4.71 | 4.71 | -3.68% | 5,451 |
| Mar 5, 2025 | 4.75 | 4.89 | 4.75 | 4.89 | 4.89 | 3.60% | 4,814 |
| Mar 4, 2025 | 4.75 | 5.05 | 4.70 | 4.72 | 4.72 | -9.85% | 4,531 |
| Mar 3, 2025 | 4.75 | 5.24 | 4.65 | 5.24 | 5.24 | 5.78% | 12,154 |
| Feb 28, 2025 | 4.74 | 4.95 | 4.73 | 4.95 | 4.95 | 1.43% | 12,576 |
| Feb 27, 2025 | 4.89 | 4.92 | 4.73 | 4.88 | 4.88 | -0.10% | 11,115 |
| Feb 26, 2025 | 4.75 | 4.98 | 4.75 | 4.89 | 4.89 | -2.10% | 3,742 |
| Feb 25, 2025 | 4.72 | 4.99 | 4.72 | 4.99 | 4.99 | 4.39% | 1,502 |
| Feb 24, 2025 | 4.91 | 4.94 | 4.60 | 4.78 | 4.78 | -3.43% | 10,184 |
| Feb 21, 2025 | 5.08 | 5.08 | 4.95 | 4.95 | 4.95 | -3.32% | 2,653 |
| Feb 20, 2025 | 4.92 | 5.12 | 4.85 | 5.12 | 5.12 | 4.07% | 7,341 |
| Feb 19, 2025 | 4.91 | 5.26 | 4.91 | 4.92 | 4.92 | -0.40% | 4,870 |
| Feb 18, 2025 | 4.95 | 5.06 | 4.81 | 4.94 | 4.94 | -0.20% | 18,929 |
| Feb 14, 2025 | 5.15 | 5.15 | 4.95 | 4.95 | 4.95 | 0.20% | 6,001 |
| Feb 13, 2025 | 5.24 | 5.24 | 4.91 | 4.94 | 4.94 | -4.26% | 8,589 |
| Feb 12, 2025 | 4.89 | 5.16 | 4.89 | 5.16 | 5.16 | -0.96% | 5,505 |
| Feb 11, 2025 | 5.26 | 5.35 | 4.89 | 5.21 | 5.21 | -0.95% | 10,550 |
| Feb 10, 2025 | 4.96 | 5.33 | 4.84 | 5.26 | 5.26 | 1.35% | 18,367 |
| Feb 7, 2025 | 4.82 | 5.50 | 4.76 | 5.19 | 5.19 | 7.90% | 24,106 |
| Feb 6, 2025 | 5.20 | 5.20 | 4.81 | 4.81 | 4.81 | -7.50% | 6,448 |
| Feb 5, 2025 | 5.24 | 5.47 | 5.11 | 5.20 | 5.20 | 1.96% | 6,991 |
| Feb 4, 2025 | 5.10 | 5.44 | 5.01 | 5.10 | 5.10 | -6.08% | 9,947 |
| Feb 3, 2025 | 5.04 | 5.43 | 4.94 | 5.43 | 5.43 | 2.84% | 10,069 |
| Jan 31, 2025 | 5.55 | 5.55 | 4.99 | 5.28 | 5.28 | 0.96% | 75,875 |
| Jan 30, 2025 | 4.75 | 5.28 | 4.74 | 5.23 | 5.23 | 5.87% | 22,000 |
| Jan 29, 2025 | 4.71 | 5.13 | 4.71 | 4.94 | 4.94 | 3.35% | 24,150 |
| Jan 28, 2025 | 4.28 | 4.79 | 4.28 | 4.78 | 4.78 | 9.89% | 14,845 |
| Jan 27, 2025 | 4.67 | 4.84 | 4.28 | 4.35 | 4.35 | -7.25% | 25,131 |
| Jan 24, 2025 | 4.87 | 4.95 | 4.63 | 4.69 | 4.69 | -2.29% | 9,938 |
| Jan 23, 2025 | 4.75 | 5.02 | 4.65 | 4.80 | 4.80 | -0.62% | 16,357 |
| Jan 22, 2025 | 4.92 | 5.34 | 4.66 | 4.83 | 4.83 | -2.03% | 46,994 |
| Jan 21, 2025 | 5.20 | 5.27 | 4.93 | 4.93 | 4.93 | -1.40% | 18,993 |
| Jan 17, 2025 | 5.34 | 5.72 | 4.92 | 5.00 | 5.00 | -5.66% | 40,947 |
| Jan 16, 2025 | 5.00 | 5.70 | 4.75 | 5.30 | 5.30 | 3.92% | 27,713 |
| Jan 15, 2025 | 5.09 | 5.13 | 4.83 | 5.10 | 5.10 | 7.37% | 23,114 |
| Jan 14, 2025 | 4.99 | 5.39 | 4.72 | 4.75 | 4.75 | -4.04% | 46,396 |
| Jan 13, 2025 | 4.88 | 5.66 | 4.85 | 4.95 | 4.95 | -2.23% | 28,789 |
| Jan 10, 2025 | 4.54 | 5.08 | 4.52 | 5.06 | 5.06 | 12.01% | 30,798 |
| Jan 8, 2025 | 5.72 | 5.72 | 4.50 | 4.52 | 4.52 | -20.72% | 45,396 |
| Jan 7, 2025 | 6.02 | 6.28 | 5.50 | 5.70 | 5.70 | -6.54% | 25,295 |
| Jan 6, 2025 | 6.10 | 6.40 | 6.10 | 6.10 | 6.10 | -1.61% | 14,316 |
| Jan 3, 2025 | 6.30 | 6.40 | 6.09 | 6.20 | 6.20 | -3.13% | 26,090 |
| Jan 2, 2025 | 5.64 | 6.58 | 5.64 | 6.40 | 6.40 | 0.27% | 29,325 |
| Dec 31, 2024 | 6.40 | 6.51 | 6.25 | 6.38 | 6.38 | -1.19% | 14,481 |
| Dec 30, 2024 | 6.45 | 6.46 | 6.30 | 6.46 | 6.46 | -0.62% | 11,514 |
| Dec 27, 2024 | 6.64 | 6.70 | 6.31 | 6.50 | 6.50 | -0.61% | 9,440 |
| Dec 26, 2024 | 6.70 | 6.70 | 6.35 | 6.54 | 6.54 | 3.48% | 16,505 |