Swvl Holdings Corp. (SWVL)
NASDAQ: SWVL · Real-Time Price · USD
5.52
-1.15 (-17.24%)
At close: Nov 20, 2024, 4:00 PM
5.65
+0.13 (2.36%)
After-hours: Nov 20, 2024, 7:01 PM EST
Swvl Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 6.67 | 6.79 | 5.35 | 5.52 | 5.52 | -17.24% | 57,020 |
| Nov 19, 2024 | 6.80 | 7.50 | 6.00 | 6.67 | 6.67 | 11.17% | 180,502 |
| Nov 18, 2024 | 4.72 | 6.29 | 4.72 | 6.00 | 6.00 | 25.26% | 143,023 |
| Nov 15, 2024 | 3.98 | 5.75 | 3.61 | 4.79 | 4.79 | 20.65% | 545,387 |
| Nov 14, 2024 | 3.62 | 3.97 | 3.62 | 3.97 | 3.97 | 8.17% | 25,707 |
| Nov 13, 2024 | 3.66 | 3.74 | 3.61 | 3.67 | 3.67 | -2.65% | 9,019 |
| Nov 12, 2024 | 3.76 | 3.93 | 3.57 | 3.77 | 3.77 | -0.79% | 30,590 |
| Nov 11, 2024 | 3.83 | 3.89 | 3.64 | 3.80 | 3.80 | 0.53% | 21,697 |
| Nov 8, 2024 | 3.68 | 3.84 | 3.63 | 3.78 | 3.78 | 3.99% | 9,143 |
| Nov 7, 2024 | 3.73 | 3.89 | 3.52 | 3.64 | 3.64 | -0.14% | 12,894 |
| Nov 6, 2024 | 3.80 | 3.97 | 3.52 | 3.64 | 3.64 | -2.93% | 31,630 |
| Nov 5, 2024 | 3.47 | 3.80 | 3.25 | 3.75 | 3.75 | 8.38% | 62,940 |
| Nov 4, 2024 | 3.26 | 3.47 | 3.26 | 3.46 | 3.46 | 5.49% | 25,009 |
| Nov 1, 2024 | 3.29 | 3.47 | 3.21 | 3.28 | 3.28 | -1.80% | 18,371 |
| Oct 31, 2024 | 3.26 | 3.35 | 3.24 | 3.34 | 3.34 | 0.30% | 19,878 |
| Oct 30, 2024 | 3.35 | 3.43 | 3.30 | 3.33 | 3.33 | -2.92% | 7,999 |
| Oct 29, 2024 | 3.45 | 3.45 | 3.35 | 3.43 | 3.43 | -1.15% | 4,267 |
| Oct 28, 2024 | 3.39 | 3.49 | 3.24 | 3.47 | 3.47 | 3.58% | 9,129 |
| Oct 25, 2024 | 3.43 | 3.63 | 3.20 | 3.35 | 3.35 | -2.90% | 28,398 |
| Oct 24, 2024 | 3.48 | 3.55 | 3.42 | 3.45 | 3.45 | -3.23% | 28,622 |
| Oct 23, 2024 | 3.55 | 3.78 | 3.35 | 3.57 | 3.57 | -0.97% | 26,970 |
| Oct 22, 2024 | 3.64 | 3.88 | 3.50 | 3.60 | 3.60 | -0.55% | 12,564 |
| Oct 21, 2024 | 3.85 | 3.93 | 3.40 | 3.62 | 3.62 | -5.97% | 16,555 |
| Oct 18, 2024 | 3.67 | 4.08 | 3.53 | 3.85 | 3.85 | 9.07% | 32,773 |
| Oct 17, 2024 | 3.53 | 3.74 | 3.51 | 3.53 | 3.53 | 0.86% | 13,993 |
| Oct 16, 2024 | 3.50 | 3.65 | 3.25 | 3.50 | 3.50 | 3.55% | 43,441 |
| Oct 15, 2024 | 3.65 | 3.85 | 3.25 | 3.38 | 3.38 | 1.81% | 26,689 |
| Oct 14, 2024 | 3.20 | 3.37 | 3.20 | 3.32 | 3.32 | 4.37% | 10,310 |
| Oct 11, 2024 | 3.08 | 3.33 | 3.08 | 3.18 | 3.18 | 3.45% | 9,209 |
| Oct 10, 2024 | 3.15 | 3.30 | 3.01 | 3.08 | 3.08 | 2.50% | 12,902 |
| Oct 9, 2024 | 3.23 | 3.48 | 2.96 | 3.00 | 3.00 | -15.01% | 62,170 |
| Oct 8, 2024 | 3.70 | 4.28 | 3.53 | 3.53 | 3.53 | -4.59% | 71,955 |
| Oct 7, 2024 | 3.15 | 3.90 | 3.15 | 3.70 | 3.70 | 19.74% | 73,487 |
| Oct 4, 2024 | 2.92 | 3.24 | 2.91 | 3.09 | 3.09 | 4.39% | 15,115 |
| Oct 3, 2024 | 2.74 | 2.99 | 2.74 | 2.96 | 2.96 | 7.64% | 18,174 |
| Oct 2, 2024 | 2.90 | 2.90 | 2.73 | 2.75 | 2.75 | -3.17% | 9,946 |
| Oct 1, 2024 | 3.00 | 3.00 | 2.69 | 2.84 | 2.84 | -2.07% | 26,375 |
| Sep 30, 2024 | 2.69 | 2.93 | 2.69 | 2.90 | 2.90 | 4.69% | 19,936 |
| Sep 27, 2024 | 2.78 | 2.98 | 2.73 | 2.77 | 2.77 | -3.15% | 47,393 |
| Sep 26, 2024 | 2.99 | 2.99 | 2.55 | 2.86 | 2.86 | -2.05% | 25,555 |
| Sep 25, 2024 | 3.12 | 3.12 | 2.79 | 2.92 | 2.92 | -3.63% | 23,813 |
| Sep 24, 2024 | 2.85 | 3.04 | 2.76 | 3.03 | 3.03 | 5.94% | 45,468 |
| Sep 23, 2024 | 3.24 | 3.49 | 2.80 | 2.86 | 2.86 | -8.04% | 84,547 |
| Sep 20, 2024 | 3.15 | 3.32 | 3.01 | 3.11 | 3.11 | 0.32% | 82,414 |
| Sep 19, 2024 | 3.21 | 3.71 | 3.10 | 3.10 | 3.10 | -2.82% | 129,336 |
| Sep 18, 2024 | 3.63 | 4.65 | 2.85 | 3.19 | 3.19 | 4.59% | 786,071 |
| Sep 17, 2024 | 5.50 | 5.52 | 2.80 | 3.05 | 3.05 | -43.62% | 495,386 |
| Sep 16, 2024 | 5.41 | 6.00 | 5.38 | 5.41 | 5.41 | 0.56% | 13,705 |
| Sep 13, 2024 | 5.66 | 5.83 | 5.38 | 5.38 | 5.38 | -4.78% | 11,976 |
| Sep 12, 2024 | 5.83 | 6.00 | 5.65 | 5.65 | 5.65 | -3.70% | 10,237 |
| Sep 11, 2024 | 5.76 | 5.89 | 5.70 | 5.87 | 5.87 | 3.11% | 16,061 |
| Sep 10, 2024 | 5.80 | 5.90 | 5.69 | 5.69 | 5.69 | 1.17% | 18,242 |
| Sep 9, 2024 | 5.50 | 5.70 | 5.50 | 5.62 | 5.62 | -0.81% | 8,002 |
| Sep 6, 2024 | 5.51 | 5.80 | 5.51 | 5.67 | 5.67 | -4.38% | 7,298 |
| Sep 5, 2024 | 5.71 | 5.94 | 5.65 | 5.93 | 5.93 | 4.96% | 6,534 |
| Sep 4, 2024 | 5.65 | 5.96 | 5.65 | 5.65 | 5.65 | - | 6,638 |
| Sep 3, 2024 | 5.61 | 5.98 | 5.61 | 5.65 | 5.65 | 3.48% | 14,275 |
| Aug 30, 2024 | 5.44 | 5.77 | 5.44 | 5.46 | 5.46 | -1.62% | 3,739 |
| Aug 29, 2024 | 5.69 | 5.69 | 5.30 | 5.55 | 5.55 | -2.80% | 15,309 |
| Aug 28, 2024 | 5.80 | 5.80 | 5.61 | 5.71 | 5.71 | -2.23% | 10,446 |
| Aug 27, 2024 | 5.95 | 5.96 | 5.80 | 5.84 | 5.84 | 2.46% | 12,358 |
| Aug 26, 2024 | 5.68 | 5.87 | 5.68 | 5.70 | 5.70 | -2.90% | 10,180 |
| Aug 23, 2024 | 5.73 | 5.91 | 5.63 | 5.87 | 5.87 | 4.82% | 8,715 |
| Aug 22, 2024 | 5.60 | 5.72 | 5.60 | 5.60 | 5.60 | -0.53% | 2,079 |
| Aug 21, 2024 | 5.76 | 5.86 | 5.62 | 5.63 | 5.63 | -4.09% | 7,036 |
| Aug 20, 2024 | 5.81 | 5.87 | 5.61 | 5.87 | 5.87 | 0.17% | 11,816 |
| Aug 19, 2024 | 5.74 | 5.87 | 5.71 | 5.86 | 5.86 | 2.09% | 5,558 |
| Aug 16, 2024 | 6.07 | 6.07 | 5.68 | 5.74 | 5.74 | -1.71% | 13,241 |
| Aug 15, 2024 | 5.70 | 6.15 | 5.70 | 5.84 | 5.84 | -1.02% | 8,828 |
| Aug 14, 2024 | 5.97 | 6.05 | 5.88 | 5.90 | 5.90 | -1.67% | 2,156 |
| Aug 13, 2024 | 6.07 | 6.08 | 5.93 | 6.00 | 6.00 | 2.56% | 3,198 |
| Aug 12, 2024 | 5.97 | 6.14 | 5.61 | 5.85 | 5.85 | -1.85% | 8,036 |
| Aug 9, 2024 | 5.78 | 5.96 | 5.78 | 5.96 | 5.96 | -1.65% | 2,034 |
| Aug 8, 2024 | 6.00 | 6.06 | 5.62 | 6.06 | 6.06 | 7.83% | 7,058 |
| Aug 7, 2024 | 5.93 | 5.94 | 5.60 | 5.62 | 5.62 | -2.60% | 11,468 |
| Aug 6, 2024 | 5.31 | 5.78 | 5.31 | 5.77 | 5.77 | 8.66% | 11,516 |
| Aug 5, 2024 | 5.73 | 5.73 | 4.82 | 5.31 | 5.31 | -15.04% | 32,339 |
| Aug 2, 2024 | 7.54 | 7.85 | 5.68 | 6.25 | 6.25 | -16.89% | 35,780 |
| Aug 1, 2024 | 7.87 | 8.01 | 7.50 | 7.52 | 7.52 | -6.23% | 19,590 |
| Jul 31, 2024 | 7.43 | 8.05 | 7.14 | 8.02 | 8.02 | 11.54% | 42,230 |
| Jul 30, 2024 | 7.40 | 7.55 | 7.11 | 7.19 | 7.19 | 0.84% | 15,593 |
| Jul 29, 2024 | 7.05 | 7.45 | 6.77 | 7.13 | 7.13 | 5.47% | 22,850 |
| Jul 26, 2024 | 6.95 | 6.95 | 6.71 | 6.76 | 6.76 | -3.43% | 14,372 |
| Jul 25, 2024 | 6.79 | 7.01 | 6.68 | 7.00 | 7.00 | 0.72% | 9,267 |
| Jul 24, 2024 | 6.84 | 7.10 | 6.84 | 6.95 | 6.95 | - | 3,798 |
| Jul 23, 2024 | 6.91 | 7.27 | 6.77 | 6.95 | 6.95 | -5.18% | 9,920 |
| Jul 22, 2024 | 7.14 | 7.37 | 6.74 | 7.33 | 7.33 | 4.56% | 22,309 |
| Jul 19, 2024 | 6.92 | 7.22 | 6.91 | 7.01 | 7.01 | -3.88% | 4,215 |
| Jul 18, 2024 | 6.94 | 7.29 | 6.83 | 7.29 | 7.29 | 2.72% | 10,159 |
| Jul 17, 2024 | 6.85 | 7.13 | 6.85 | 7.10 | 7.10 | 4.72% | 21,184 |
| Jul 16, 2024 | 6.82 | 6.95 | 6.66 | 6.78 | 6.78 | -2.45% | 4,676 |
| Jul 15, 2024 | 6.84 | 7.12 | 6.60 | 6.95 | 6.95 | 2.21% | 16,022 |
| Jul 12, 2024 | 6.84 | 6.97 | 6.58 | 6.80 | 6.80 | 0.89% | 14,339 |
| Jul 11, 2024 | 6.65 | 6.94 | 6.51 | 6.74 | 6.74 | -1.75% | 9,954 |
| Jul 10, 2024 | 6.80 | 7.35 | 6.52 | 6.86 | 6.86 | 1.93% | 25,191 |
| Jul 9, 2024 | 6.99 | 7.50 | 6.51 | 6.73 | 6.73 | -4.94% | 41,574 |
| Jul 8, 2024 | 6.42 | 7.44 | 6.12 | 7.08 | 7.08 | 13.46% | 31,591 |
| Jul 5, 2024 | 6.06 | 6.48 | 6.01 | 6.24 | 6.24 | 3.14% | 12,814 |
| Jul 3, 2024 | 6.54 | 6.54 | 6.01 | 6.05 | 6.05 | -10.24% | 5,595 |
| Jul 2, 2024 | 6.26 | 6.74 | 6.13 | 6.74 | 6.74 | 7.32% | 12,565 |