Swvl Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	2.50	2.50	2.46	2.47	2.47	4.26%	3,309
Jan 21, 2026	2.40	2.44	2.37	2.37	2.37	-2.07%	1,426
Jan 20, 2026	2.53	2.53	2.39	2.42	2.42	-6.56%	10,604
Jan 16, 2026	2.73	2.80	2.56	2.59	2.59	-4.78%	21,108
Jan 15, 2026	2.61	2.74	2.50	2.72	2.72	8.80%	15,984
Jan 14, 2026	2.55	2.60	2.50	2.50	2.50	-2.72%	5,777
Jan 13, 2026	2.35	2.60	2.13	2.57	2.57	13.22%	37,894
Jan 12, 2026	2.22	2.30	2.16	2.27	2.27	2.11%	2,349
Jan 9, 2026	2.13	2.28	2.12	2.22	2.22	3.40%	5,419
Jan 8, 2026	2.23	2.23	2.15	2.15	2.15	-0.46%	2,049
Jan 7, 2026	2.00	2.24	2.00	2.16	2.16	6.93%	10,308
Jan 6, 2026	2.00	2.09	1.93	2.02	2.02	3.59%	9,756
Jan 5, 2026	1.90	1.96	1.90	1.95	1.95	4.28%	7,781
Jan 2, 2026	1.87	1.99	1.85	1.87	1.87	-1.58%	4,333
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