Swvl Holdings Corp. (SWVL)
NASDAQ: SWVL · Real-Time Price · USD
4.860
+0.130 (2.75%)
At close: May 30, 2025, 4:00 PM
4.650
-0.210 (-4.32%)
After-hours: May 30, 2025, 7:55 PM EDT

Swvl Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20254.624.864.594.864.862.75%3,337
May 29, 20254.764.774.514.734.732.27%2,849
May 28, 20254.634.674.634.634.63-1.60%1,318
May 27, 20254.894.894.594.704.704.44%20,158
May 23, 20254.474.614.174.504.50-0.88%9,630
May 22, 20254.534.754.104.544.54-4.12%14,451
May 21, 20254.504.894.504.744.74-2.57%5,678
May 20, 20254.754.894.414.864.860.41%17,142
May 19, 20254.794.994.504.844.842.98%18,604
May 16, 20254.474.854.454.704.702.17%21,194
May 15, 20254.504.894.364.604.600.35%34,072
May 14, 20253.324.703.324.584.5844.15%205,685
May 13, 20253.173.303.043.183.180.95%9,193
May 12, 20252.953.392.953.153.153.08%11,992
May 9, 20252.963.152.963.063.06-2.36%3,480
May 8, 20253.143.142.923.133.132.45%15,598
May 7, 20252.993.152.983.063.063.56%11,911
May 6, 20253.043.042.952.952.952.43%1,662
May 5, 20253.003.072.822.882.88-5.57%14,062
May 2, 20252.933.172.903.053.052.69%4,901
May 1, 20253.203.482.842.972.97-9.45%34,540
Apr 30, 20253.373.373.223.283.281.55%1,895
Apr 29, 20253.283.423.203.233.23-0.62%4,609
Apr 28, 20253.383.653.063.253.25-2.69%19,143
Apr 25, 20253.093.432.963.343.349.51%14,656
Apr 24, 20253.053.052.913.053.054.45%4,286
Apr 23, 20252.873.072.872.922.92-0.34%5,207
Apr 22, 20253.003.002.902.932.931.21%1,951
Apr 21, 20252.993.062.902.902.90-0.52%5,943
Apr 17, 20253.083.102.902.912.91-5.21%11,708
Apr 16, 20253.003.072.993.073.07-0.74%2,266
Apr 15, 20253.083.202.883.093.09-1.81%9,166
Apr 14, 20252.933.152.913.153.156.42%14,323
Apr 11, 20252.812.982.812.962.963.86%15,907
Apr 10, 20253.053.252.832.852.85-1.72%8,280
Apr 9, 20253.043.132.802.902.90-5.54%125,396
Apr 8, 20252.843.272.503.073.0717.18%69,396
Apr 7, 20252.893.122.402.622.62-9.66%80,166
Apr 4, 20253.303.572.902.902.90-13.69%29,481
Apr 3, 20254.134.133.193.363.36-15.68%52,741
Apr 2, 20253.934.133.753.993.991.53%7,062
Apr 1, 20254.074.213.813.933.93-7.86%13,801
Mar 31, 20254.094.274.094.264.265.19%6,776
Mar 28, 20254.224.254.014.054.05-3.34%3,128
Mar 27, 20254.184.594.174.194.19-3.46%7,851
Mar 26, 20254.284.514.164.344.340.70%15,486
Mar 25, 20254.534.534.064.314.31-2.91%9,419
Mar 24, 20254.374.634.284.444.443.71%4,222
Mar 21, 20254.384.414.254.284.28-4.68%7,427
Mar 20, 20254.524.814.404.494.49-1.97%9,623