Swvl Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	1.59	1.59	1.55	1.56	1.56	-1.27%	14,863
Mar 5, 2026	1.59	1.67	1.58	1.58	1.58	0.64%	30,496
Mar 4, 2026	1.51	1.62	1.50	1.57	1.57	3.29%	27,064
Mar 3, 2026	1.52	1.55	1.45	1.52	1.52	-1.94%	20,431
Mar 2, 2026	1.49	1.61	1.37	1.55	1.55	-1.90%	43,401
Feb 27, 2026	1.58	1.68	1.56	1.58	1.58	2.60%	24,756
Feb 26, 2026	1.71	1.72	1.54	1.54	1.54	-10.47%	32,934
Feb 25, 2026	1.62	1.72	1.51	1.72	1.72	10.26%	38,539
Feb 24, 2026	1.46	1.56	1.45	1.56	1.56	4.00%	53,854
Feb 23, 2026	1.53	1.55	1.42	1.50	1.50	-2.34%	92,600
Feb 20, 2026	1.56	1.60	1.53	1.54	1.54	-2.78%	24,952
Feb 19, 2026	1.56	1.60	1.47	1.58	1.58	0.64%	33,587
Feb 18, 2026	1.65	1.69	1.51	1.57	1.57	-5.99%	71,336
Feb 17, 2026	1.54	1.70	1.54	1.67	1.67	7.05%	72,152
Feb 13, 2026	1.62	1.63	1.50	1.56	1.56	-2.50%	53,632
Feb 12, 2026	1.64	1.64	1.53	1.60	1.60	-0.62%	30,438
Feb 11, 2026	1.62	1.70	1.60	1.61	1.61	6.62%	79,086
Feb 10, 2026	1.63	1.66	1.50	1.51	1.51	-10.12%	88,020
Feb 9, 2026	1.47	1.72	1.46	1.68	1.68	13.51%	124,223
Feb 6, 2026	1.40	1.50	1.32	1.48	1.48	-3.90%	68,591
Feb 5, 2026	1.54	1.65	1.46	1.54	1.54	-10.98%	180,571
Feb 4, 2026	1.72	1.87	1.72	1.73	1.73	-12.18%	169,763
Feb 3, 2026	1.91	2.06	1.70	1.97	1.97	-7.94%	756,354
Feb 2, 2026	2.37	2.45	1.96	2.14	2.14	18.23%	42,828,881
Jan 30, 2026	1.91	1.91	1.80	1.81	1.81	-3.21%	14,244
Jan 29, 2026	1.99	1.99	1.83	1.87	1.87	0.54%	8,586
Jan 28, 2026	1.85	2.00	1.80	1.86	1.86	-2.62%	36,464
Jan 27, 2026	2.36	2.36	1.77	1.91	1.91	-16.59%	565,242
Jan 26, 2026	2.37	2.45	2.29	2.29	2.29	-4.18%	9,474
Jan 23, 2026	2.44	2.50	2.25	2.39	2.39	-3.28%	3,020
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