Swvl Holdings Corp. (SWVL)
NASDAQ: SWVL · Real-Time Price · USD
2.900
-0.170 (-5.54%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Swvl Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 3.08 | 3.10 | 2.90 | 2.91 | 2.91 | -5.21% | 11,708 |
| Apr 16, 2025 | 3.00 | 3.07 | 2.99 | 3.07 | 3.07 | -0.74% | 2,266 |
| Apr 15, 2025 | 3.08 | 3.20 | 2.88 | 3.09 | 3.09 | -1.81% | 9,166 |
| Apr 14, 2025 | 2.93 | 3.15 | 2.91 | 3.15 | 3.15 | 6.42% | 14,323 |
| Apr 11, 2025 | 2.81 | 2.98 | 2.81 | 2.96 | 2.96 | 3.86% | 15,907 |
| Apr 10, 2025 | 3.05 | 3.25 | 2.83 | 2.85 | 2.85 | -1.72% | 8,280 |
| Apr 9, 2025 | 3.04 | 3.13 | 2.80 | 2.90 | 2.90 | -5.54% | 125,396 |
| Apr 8, 2025 | 2.84 | 3.27 | 2.50 | 3.07 | 3.07 | 17.18% | 69,396 |
| Apr 7, 2025 | 2.89 | 3.12 | 2.40 | 2.62 | 2.62 | -9.66% | 80,166 |
| Apr 4, 2025 | 3.30 | 3.57 | 2.90 | 2.90 | 2.90 | -13.69% | 29,481 |
| Apr 3, 2025 | 4.13 | 4.13 | 3.19 | 3.36 | 3.36 | -15.68% | 52,741 |
| Apr 2, 2025 | 3.93 | 4.13 | 3.75 | 3.99 | 3.99 | 1.53% | 7,062 |
| Apr 1, 2025 | 4.07 | 4.21 | 3.81 | 3.93 | 3.93 | -7.86% | 13,801 |
| Mar 31, 2025 | 4.09 | 4.27 | 4.09 | 4.26 | 4.26 | 5.19% | 6,776 |
| Mar 28, 2025 | 4.22 | 4.25 | 4.01 | 4.05 | 4.05 | -3.34% | 3,128 |
| Mar 27, 2025 | 4.18 | 4.59 | 4.17 | 4.19 | 4.19 | -3.46% | 7,851 |
| Mar 26, 2025 | 4.28 | 4.51 | 4.16 | 4.34 | 4.34 | 0.70% | 15,486 |
| Mar 25, 2025 | 4.53 | 4.53 | 4.06 | 4.31 | 4.31 | -2.91% | 9,419 |
| Mar 24, 2025 | 4.37 | 4.63 | 4.28 | 4.44 | 4.44 | 3.71% | 4,222 |
| Mar 21, 2025 | 4.38 | 4.41 | 4.25 | 4.28 | 4.28 | -4.68% | 7,427 |
| Mar 20, 2025 | 4.52 | 4.81 | 4.40 | 4.49 | 4.49 | -1.97% | 9,623 |
| Mar 19, 2025 | 4.52 | 4.83 | 4.52 | 4.58 | 4.58 | 1.78% | 8,134 |
| Mar 18, 2025 | 4.57 | 4.71 | 4.40 | 4.50 | 4.50 | -4.76% | 8,905 |
| Mar 17, 2025 | 4.70 | 4.73 | 4.35 | 4.73 | 4.73 | 1.37% | 5,650 |
| Mar 14, 2025 | 4.34 | 4.84 | 4.31 | 4.66 | 4.66 | 0.24% | 19,505 |
| Mar 13, 2025 | 4.48 | 4.70 | 4.47 | 4.65 | 4.65 | 1.31% | 10,104 |
| Mar 12, 2025 | 4.66 | 4.99 | 4.40 | 4.59 | 4.59 | -1.29% | 20,662 |
| 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 |