Swvl Holdings Corp. (SWVL)
NASDAQ: SWVL · Real-Time Price · USD
7.10
+0.68 (10.59%)
At close: Sep 9, 2026, 4:00 PM EDT
7.10
0.00 (0.00%)
After-hours: Sep 9, 2026, 4:40 PM EDT
Swvl Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 6.26 | 7.35 | 6.25 | 7.10 | 7.10 | 10.59% | 318,698 |
| Sep 8, 2026 | 5.06 | 6.87 | 5.05 | 6.42 | 6.42 | 30.22% | 916,211 |
| Sep 4, 2026 | 5.30 | 5.45 | 4.83 | 4.93 | 4.93 | -10.69% | 256,392 |
| Sep 3, 2026 | 5.08 | 5.60 | 4.41 | 5.52 | 5.52 | 8.66% | 529,567 |
| Sep 2, 2026 | 3.71 | 5.50 | 3.69 | 5.08 | 5.08 | 32.64% | 1,431,634 |
| Sep 1, 2026 | 2.82 | 3.95 | 2.81 | 3.83 | 3.83 | 31.62% | 1,015,164 |
| Aug 31, 2026 | 2.95 | 3.14 | 2.73 | 2.91 | 2.91 | -6.73% | 504,747 |
| Aug 28, 2026 | 2.29 | 3.15 | 2.29 | 3.12 | 3.12 | 41.18% | 4,842,127 |
| Aug 27, 2026 | 2.31 | 2.61 | 2.12 | 2.21 | 2.21 | -4.33% | 672,299 |
| Aug 26, 2026 | 2.19 | 2.53 | 2.06 | 2.31 | 2.31 | 4.52% | 1,293,602 |
| Aug 25, 2026 | 2.31 | 2.50 | 1.88 | 2.21 | 2.21 | 50.34% | 76,285,017 |
| Aug 24, 2026 | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | 0.68% | 3,506 |
| Aug 21, 2026 | 1.42 | 1.49 | 1.42 | 1.46 | 1.46 | - | 3,358 |
| Aug 20, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 1.74% | 8,262 |
| Aug 19, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | -0.35% | 2,517 |
| Aug 18, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 2.49% | 8,544 |
| Aug 17, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | -1.06% | 7,324 |
| Aug 14, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.39% | 5,225 |
| Aug 13, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.13% | 2,592 |
| Aug 12, 2026 | 1.47 | 1.47 | 1.40 | 1.41 | 1.41 | -2.76% | 6,672 |
| Aug 11, 2026 | 1.43 | 1.48 | 1.43 | 1.45 | 1.45 | 3.57% | 3,551 |
| Aug 10, 2026 | 1.41 | 1.44 | 1.38 | 1.40 | 1.40 | 2.19% | 5,846 |
| Aug 7, 2026 | 1.38 | 1.45 | 1.37 | 1.37 | 1.37 | -2.84% | 5,093 |
| Aug 6, 2026 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | 0.71% | 6,165 |
| Aug 5, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 3.70% | 9,079 |
| Aug 4, 2026 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | -5.59% | 11,290 |
| Aug 3, 2026 | 1.39 | 1.47 | 1.35 | 1.43 | 1.43 | 3.62% | 21,448 |
| Jul 31, 2026 | 1.39 | 1.42 | 1.38 | 1.38 | 1.38 | -0.72% | 8,452 |
| Jul 30, 2026 | 1.39 | 1.50 | 1.38 | 1.39 | 1.39 | 0.72% | 9,667 |
| Jul 29, 2026 | 1.42 | 1.42 | 1.37 | 1.38 | 1.38 | 0.73% | 6,848 |
| Jul 28, 2026 | 1.46 | 1.50 | 1.36 | 1.37 | 1.37 | -3.52% | 72,949 |
| Jul 27, 2026 | 1.45 | 1.50 | 1.37 | 1.42 | 1.42 | 1.43% | 26,198 |
| Jul 24, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | 0.72% | 8,454 |
| Jul 23, 2026 | 1.36 | 1.43 | 1.35 | 1.39 | 1.39 | 1.46% | 12,602 |
| Jul 22, 2026 | 1.47 | 1.49 | 1.33 | 1.37 | 1.37 | -1.44% | 15,424 |
| Jul 21, 2026 | 1.44 | 1.46 | 1.39 | 1.39 | 1.39 | -6.08% | 6,621 |
| Jul 20, 2026 | 1.42 | 1.48 | 1.41 | 1.48 | 1.48 | - | 2,846 |
| Jul 17, 2026 | 1.40 | 1.49 | 1.39 | 1.48 | 1.48 | 0.68% | 21,127 |
| Jul 16, 2026 | 1.45 | 1.47 | 1.38 | 1.47 | 1.47 | 5.00% | 13,396 |
| Jul 15, 2026 | 1.47 | 1.47 | 1.40 | 1.40 | 1.40 | -4.76% | 21,828 |
| Jul 14, 2026 | 1.50 | 1.50 | 1.37 | 1.47 | 1.47 | 1.38% | 5,688 |
| Jul 13, 2026 | 1.41 | 1.49 | 1.41 | 1.45 | 1.45 | 0.69% | 6,928 |
| Jul 10, 2026 | 1.45 | 1.49 | 1.40 | 1.44 | 1.44 | -0.69% | 20,510 |
| Jul 9, 2026 | 1.45 | 1.49 | 1.41 | 1.45 | 1.45 | 2.84% | 5,149 |
| Jul 8, 2026 | 1.48 | 1.48 | 1.37 | 1.41 | 1.41 | -6.62% | 22,774 |
| Jul 7, 2026 | 1.47 | 1.54 | 1.47 | 1.51 | 1.51 | -3.21% | 16,220 |
| Jul 6, 2026 | 1.41 | 1.59 | 1.38 | 1.56 | 1.56 | 11.43% | 56,080 |
| Jul 2, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | -1.41% | 4,533 |
| Jul 1, 2026 | 1.36 | 1.49 | 1.31 | 1.42 | 1.42 | 5.97% | 9,368 |
| Jun 30, 2026 | 1.38 | 1.42 | 1.30 | 1.34 | 1.34 | -3.25% | 15,777 |