Swvl Holdings Corp. (SWVL)
NASDAQ: SWVL · Real-Time Price · USD
3.050
-0.050 (-1.61%)
Oct 8, 2025, 9:29 AM EDT - Market open
Swvl Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 3.14 | 3.14 | 3.05 | 3.10 | 3.10 | -2.52% | 2,925 |
| Oct 6, 2025 | 3.21 | 3.21 | 3.01 | 3.18 | 3.18 | 0.06% | 5,879 |
| Oct 3, 2025 | 3.09 | 3.18 | 3.01 | 3.18 | 3.18 | 3.35% | 10,143 |
| Oct 2, 2025 | 3.05 | 3.08 | 3.05 | 3.08 | 3.08 | 0.49% | 3,133 |
| Oct 1, 2025 | 3.12 | 3.25 | 3.06 | 3.06 | 3.06 | -2.86% | 4,652 |
| Sep 30, 2025 | 3.09 | 3.15 | 3.01 | 3.15 | 3.15 | 2.27% | 4,184 |
| Sep 29, 2025 | 3.23 | 3.25 | 3.01 | 3.08 | 3.08 | -5.23% | 12,524 |
| Sep 26, 2025 | 3.01 | 3.25 | 3.01 | 3.25 | 3.25 | 4.17% | 3,596 |
| Sep 25, 2025 | 3.02 | 3.19 | 3.00 | 3.12 | 3.12 | -0.32% | 4,044 |
| Sep 24, 2025 | 3.29 | 3.29 | 3.03 | 3.13 | 3.13 | -0.95% | 14,457 |
| Sep 23, 2025 | 3.18 | 3.34 | 3.16 | 3.16 | 3.16 | -1.25% | 11,260 |
| Sep 22, 2025 | 3.30 | 3.41 | 3.10 | 3.20 | 3.20 | -3.03% | 6,160 |
| Sep 19, 2025 | 3.59 | 3.59 | 2.89 | 3.30 | 3.30 | -5.98% | 24,436 |
| Sep 18, 2025 | 3.60 | 3.63 | 3.43 | 3.51 | 3.51 | -1.93% | 15,720 |
| Sep 17, 2025 | 3.49 | 3.75 | 3.40 | 3.58 | 3.58 | 3.38% | 4,468 |
| Sep 16, 2025 | 3.69 | 3.69 | 3.31 | 3.46 | 3.46 | -0.23% | 15,869 |
| Sep 15, 2025 | 3.66 | 3.84 | 3.41 | 3.47 | 3.47 | -8.68% | 18,022 |
| Sep 12, 2025 | 3.64 | 4.01 | 3.62 | 3.80 | 3.80 | 4.42% | 7,378 |
| Sep 11, 2025 | 3.85 | 3.85 | 3.64 | 3.64 | 3.64 | -5.48% | 5,990 |
| Sep 10, 2025 | 3.71 | 3.90 | 3.71 | 3.85 | 3.85 | 0.52% | 4,682 |
| Sep 9, 2025 | 3.90 | 3.90 | 3.64 | 3.83 | 3.83 | -1.29% | 5,698 |
| Sep 8, 2025 | 3.60 | 3.94 | 3.47 | 3.88 | 3.88 | 11.82% | 21,803 |
| Sep 5, 2025 | 3.34 | 3.61 | 3.34 | 3.47 | 3.47 | 0.87% | 3,008 |
| Sep 4, 2025 | 3.57 | 3.57 | 3.33 | 3.44 | 3.44 | 2.69% | 6,970 |
| Sep 3, 2025 | 3.34 | 3.48 | 3.34 | 3.35 | 3.35 | -4.01% | 4,035 |
| Sep 2, 2025 | 3.51 | 3.75 | 3.42 | 3.49 | 3.49 | - | 7,828 |
| Aug 29, 2025 | 3.44 | 3.59 | 3.36 | 3.49 | 3.49 | 2.35% | 27,233 |
| Aug 28, 2025 | 3.53 | 3.54 | 3.40 | 3.41 | 3.41 | -3.40% | 12,708 |
| Aug 27, 2025 | 3.50 | 3.89 | 3.41 | 3.53 | 3.53 | -1.67% | 23,194 |
| Aug 26, 2025 | 4.00 | 4.00 | 3.18 | 3.59 | 3.59 | -8.18% | 38,143 |
| Aug 25, 2025 | 4.00 | 4.01 | 3.81 | 3.91 | 3.91 | -2.49% | 12,534 |
| Aug 22, 2025 | 4.01 | 4.02 | 3.87 | 4.01 | 4.01 | -0.40% | 33,770 |
| Aug 21, 2025 | 4.00 | 4.03 | 4.00 | 4.03 | 4.03 | -3.45% | 51,418 |
| Aug 20, 2025 | 4.07 | 4.22 | 3.93 | 4.17 | 4.17 | 1.71% | 6,698 |
| Aug 19, 2025 | 3.76 | 4.16 | 3.76 | 4.10 | 4.10 | -3.07% | 3,840 |
| Aug 18, 2025 | 3.85 | 4.24 | 3.70 | 4.23 | 4.23 | 7.88% | 62,264 |
| Aug 15, 2025 | 4.09 | 4.09 | 3.86 | 3.92 | 3.92 | -3.42% | 4,348 |
| Aug 14, 2025 | 4.05 | 4.06 | 3.83 | 4.06 | 4.06 | 2.78% | 6,586 |
| Aug 13, 2025 | 3.88 | 4.00 | 3.75 | 3.95 | 3.95 | 3.67% | 8,664 |
| Aug 12, 2025 | 3.95 | 4.05 | 3.72 | 3.81 | 3.81 | -1.30% | 18,465 |
| Aug 11, 2025 | 3.82 | 4.07 | 3.80 | 3.86 | 3.86 | -1.78% | 7,099 |
| Aug 8, 2025 | 3.83 | 3.99 | 3.75 | 3.93 | 3.93 | 0.26% | 2,103 |
| Aug 7, 2025 | 3.90 | 3.97 | 3.81 | 3.92 | 3.92 | - | 7,126 |
| Aug 6, 2025 | 3.91 | 3.97 | 3.91 | 3.92 | 3.92 | -1.75% | 9,413 |
| Aug 5, 2025 | 3.83 | 4.09 | 3.83 | 3.99 | 3.99 | 1.01% | 8,248 |
| Aug 4, 2025 | 3.87 | 3.99 | 3.78 | 3.95 | 3.95 | 4.22% | 3,582 |
| Aug 1, 2025 | 3.95 | 3.99 | 3.61 | 3.79 | 3.79 | -4.77% | 7,402 |
| Jul 31, 2025 | 3.84 | 4.03 | 3.80 | 3.98 | 3.98 | 2.84% | 6,746 |
| Jul 30, 2025 | 3.82 | 4.18 | 3.82 | 3.87 | 3.87 | 0.78% | 6,980 |
| Jul 29, 2025 | 4.05 | 4.05 | 3.83 | 3.84 | 3.84 | -7.60% | 7,166 |