Swvl Holdings Corp. (SWVL)
NASDAQ: SWVL · Real-Time Price · USD
4.210
-0.110 (-2.55%)
At close: Jul 21, 2025, 4:00 PM
4.000
-0.210 (-4.99%)
Pre-market: Jul 22, 2025, 8:54 AM EDT
Swvl Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 4.23 | 4.31 | 4.21 | 4.21 | 4.21 | -2.55% | 6,285 |
| Jul 18, 2025 | 4.32 | 4.44 | 4.15 | 4.32 | 4.32 | 0.23% | 10,954 |
| Jul 17, 2025 | 4.41 | 4.60 | 4.30 | 4.31 | 4.31 | -3.36% | 11,196 |
| Jul 16, 2025 | 4.51 | 4.82 | 4.33 | 4.46 | 4.46 | -0.89% | 16,803 |
| Jul 15, 2025 | 4.67 | 4.79 | 4.40 | 4.50 | 4.50 | -6.05% | 11,540 |
| Jul 14, 2025 | 4.51 | 4.89 | 4.51 | 4.79 | 4.79 | 0.84% | 9,670 |
| Jul 11, 2025 | 4.08 | 4.80 | 4.08 | 4.75 | 4.75 | 4.63% | 9,165 |
| Jul 10, 2025 | 4.40 | 4.59 | 4.31 | 4.54 | 4.54 | 3.42% | 33,046 |
| Jul 9, 2025 | 4.03 | 4.43 | 4.03 | 4.39 | 4.39 | 6.55% | 21,344 |
| Jul 8, 2025 | 4.29 | 4.29 | 3.87 | 4.12 | 4.12 | 0.73% | 10,904 |
| Jul 7, 2025 | 4.17 | 4.18 | 3.91 | 4.09 | 4.09 | 2.25% | 5,924 |
| Jul 3, 2025 | 4.02 | 4.40 | 3.70 | 4.00 | 4.00 | -2.61% | 49,893 |
| Jul 2, 2025 | 4.10 | 4.45 | 4.01 | 4.11 | 4.11 | -1.04% | 28,401 |
| Jul 1, 2025 | 4.04 | 4.67 | 3.80 | 4.15 | 4.15 | -1.78% | 207,617 |
| Jun 30, 2025 | 4.37 | 4.39 | 4.05 | 4.23 | 4.23 | 1.08% | 2,332 |
| Jun 27, 2025 | 4.10 | 4.37 | 4.00 | 4.18 | 4.18 | 0.12% | 7,573 |
| Jun 26, 2025 | 3.93 | 4.34 | 3.85 | 4.18 | 4.18 | -3.80% | 9,331 |
| Jun 25, 2025 | 3.88 | 4.34 | 3.80 | 4.34 | 4.34 | -0.23% | 8,346 |
| Jun 24, 2025 | 3.83 | 4.39 | 3.83 | 4.35 | 4.35 | 4.82% | 12,217 |
| Jun 23, 2025 | 4.20 | 4.40 | 3.95 | 4.15 | 4.15 | -5.47% | 5,621 |
| Jun 20, 2025 | 4.20 | 4.48 | 4.02 | 4.39 | 4.39 | 4.28% | 10,364 |
| Jun 18, 2025 | 4.27 | 4.45 | 4.13 | 4.21 | 4.21 | 1.45% | 5,733 |
| Jun 17, 2025 | 4.02 | 4.27 | 3.95 | 4.15 | 4.15 | -5.68% | 6,598 |
| Jun 16, 2025 | 4.40 | 4.40 | 4.30 | 4.40 | 4.40 | 3.77% | 1,784 |
| Jun 13, 2025 | 4.26 | 4.47 | 4.20 | 4.24 | 4.24 | -5.78% | 9,973 |
| Jun 12, 2025 | 4.35 | 4.50 | 4.35 | 4.50 | 4.50 | 1.12% | 3,223 |
| Jun 11, 2025 | 4.43 | 4.50 | 4.36 | 4.45 | 4.45 | 0.91% | 4,668 |
| Jun 10, 2025 | 4.49 | 4.49 | 4.31 | 4.41 | 4.41 | -1.12% | 2,843 |
| Jun 9, 2025 | 4.51 | 4.51 | 4.38 | 4.46 | 4.46 | -0.89% | 1,549 |
| Jun 6, 2025 | 4.73 | 4.73 | 4.25 | 4.50 | 4.50 | -3.23% | 5,812 |
| Jun 5, 2025 | 4.79 | 4.79 | 4.63 | 4.65 | 4.65 | -2.72% | 2,714 |
| Jun 4, 2025 | 4.72 | 4.82 | 4.70 | 4.78 | 4.78 | 0.84% | 5,717 |
| Jun 3, 2025 | 4.82 | 4.86 | 4.64 | 4.74 | 4.74 | -1.86% | 13,931 |
| Jun 2, 2025 | 4.89 | 4.89 | 4.63 | 4.83 | 4.83 | -0.62% | 3,140 |
| May 30, 2025 | 4.62 | 4.86 | 4.59 | 4.86 | 4.86 | 2.75% | 3,337 |
| May 29, 2025 | 4.76 | 4.77 | 4.51 | 4.73 | 4.73 | 2.27% | 2,849 |
| May 28, 2025 | 4.63 | 4.67 | 4.63 | 4.63 | 4.63 | -1.60% | 1,318 |
| May 27, 2025 | 4.89 | 4.89 | 4.59 | 4.70 | 4.70 | 4.44% | 20,158 |
| May 23, 2025 | 4.47 | 4.61 | 4.17 | 4.50 | 4.50 | -0.88% | 9,630 |
| May 22, 2025 | 4.53 | 4.75 | 4.10 | 4.54 | 4.54 | -4.12% | 14,451 |
| May 21, 2025 | 4.50 | 4.89 | 4.50 | 4.74 | 4.74 | -2.57% | 5,678 |
| May 20, 2025 | 4.75 | 4.89 | 4.41 | 4.86 | 4.86 | 0.41% | 17,142 |
| May 19, 2025 | 4.79 | 4.99 | 4.50 | 4.84 | 4.84 | 2.98% | 18,604 |
| May 16, 2025 | 4.47 | 4.85 | 4.45 | 4.70 | 4.70 | 2.17% | 21,194 |
| May 15, 2025 | 4.50 | 4.89 | 4.36 | 4.60 | 4.60 | 0.35% | 34,072 |
| May 14, 2025 | 3.32 | 4.70 | 3.32 | 4.58 | 4.58 | 44.15% | 205,685 |
| May 13, 2025 | 3.17 | 3.30 | 3.04 | 3.18 | 3.18 | 0.95% | 9,193 |
| May 12, 2025 | 2.95 | 3.39 | 2.95 | 3.15 | 3.15 | 3.08% | 11,992 |
| May 9, 2025 | 2.96 | 3.15 | 2.96 | 3.06 | 3.06 | -2.36% | 3,480 |
| May 8, 2025 | 3.14 | 3.14 | 2.92 | 3.13 | 3.13 | 2.45% | 15,598 |