Swvl Holdings Corp. (SWVL)
NASDAQ: SWVL · Real-Time Price · USD
3.480
+0.354 (11.31%)
Oct 28, 2025, 3:54 PM EDT - Market open

Swvl Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20253.253.863.213.46-10.72%53,962
Oct 27, 20253.043.133.043.133.132.83%1,601
Oct 24, 20253.133.183.043.043.04-3.34%1,345
Oct 23, 20253.133.153.003.153.153.11%7,089
Oct 22, 20253.093.303.053.053.05-0.97%13,277
Oct 21, 20253.023.203.023.083.08-0.65%31,543
Oct 20, 20253.283.283.053.103.10-5.20%4,358
Oct 17, 20253.103.273.033.273.27-0.91%7,875
Oct 16, 20253.213.483.213.303.305.43%7,487
Oct 15, 20253.253.263.043.133.13-4.57%4,474
Oct 14, 20253.103.293.043.283.284.79%11,485
Oct 13, 20253.123.153.013.133.133.64%4,026
Oct 10, 20253.163.243.023.023.02-3.97%4,566
Oct 9, 20253.143.253.103.153.15-1.72%38,366
Oct 8, 20253.103.253.103.203.203.23%16,908
Oct 7, 20253.143.143.053.103.10-2.52%2,925
Oct 6, 20253.213.213.013.183.180.06%5,879
Oct 3, 20253.093.183.013.183.183.35%10,143
Oct 2, 20253.053.083.053.083.080.49%3,133
Oct 1, 20253.123.253.063.063.06-2.86%4,652
Sep 30, 20253.093.153.013.153.152.27%4,184
Sep 29, 20253.233.253.013.083.08-5.23%12,524
Sep 26, 20253.013.253.013.253.254.17%3,596
Sep 25, 20253.023.193.003.123.12-0.32%4,044
Sep 24, 20253.293.293.033.133.13-0.95%14,457
Sep 23, 20253.183.343.163.163.16-1.25%11,260
Sep 22, 20253.303.413.103.203.20-3.03%6,160
Sep 19, 20253.593.592.893.303.30-5.98%24,436
Sep 18, 20253.603.633.433.513.51-1.93%15,720
Sep 17, 20253.493.753.403.583.583.38%4,468
Sep 16, 20253.693.693.313.463.46-0.23%15,869
Sep 15, 20253.663.843.413.473.47-8.68%18,022
Sep 12, 20253.644.013.623.803.804.42%7,378
Sep 11, 20253.853.853.643.643.64-5.48%5,990
Sep 10, 20253.713.903.713.853.850.52%4,682
Sep 9, 20253.903.903.643.833.83-1.29%5,698
Sep 8, 20253.603.943.473.883.8811.82%21,803
Sep 5, 20253.343.613.343.473.470.87%3,008
Sep 4, 20253.573.573.333.443.442.69%6,970
Sep 3, 20253.343.483.343.353.35-4.01%4,035
Sep 2, 20253.513.753.423.493.49-7,828
Aug 29, 20253.443.593.363.493.492.35%27,233
Aug 28, 20253.533.543.403.413.41-3.40%12,708
Aug 27, 20253.503.893.413.533.53-1.67%23,194
Aug 26, 20254.004.003.183.593.59-8.18%38,143
Aug 25, 20254.004.013.813.913.91-2.49%12,534
Aug 22, 20254.014.023.874.014.01-0.40%33,770
Aug 21, 20254.004.034.004.034.03-3.45%51,418
Aug 20, 20254.074.223.934.174.171.71%6,698
Aug 19, 20253.764.163.764.104.10-3.07%3,840