Swvl Holdings Corp. (SWVL)
NASDAQ: SWVL · Real-Time Price · USD
1.390
+0.010 (0.72%)
Jul 30, 2026, 4:00 PM EDT - Market closed
Swvl Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1.39 | 1.50 | 1.38 | 1.39 | 1.39 | 0.72% | 9,643 |
| Jul 29, 2026 | 1.42 | 1.42 | 1.37 | 1.38 | 1.38 | 0.73% | 6,757 |
| Jul 28, 2026 | 1.46 | 1.50 | 1.36 | 1.37 | 1.37 | -3.52% | 72,611 |
| 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 |
| Jun 29, 2026 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | -1.07% | 7,135 |
| Jun 26, 2026 | 1.42 | 1.42 | 1.37 | 1.40 | 1.40 | -2.78% | 7,034 |
| Jun 25, 2026 | 1.46 | 1.46 | 1.35 | 1.44 | 1.44 | 0.70% | 13,941 |
| Jun 24, 2026 | 1.43 | 1.45 | 1.36 | 1.43 | 1.43 | -3.38% | 11,018 |
| Jun 23, 2026 | 1.45 | 1.50 | 1.42 | 1.48 | 1.48 | 0.68% | 3,292 |
| Jun 22, 2026 | 1.52 | 1.57 | 1.45 | 1.47 | 1.47 | -5.77% | 54,615 |
| Jun 18, 2026 | 1.49 | 1.57 | 1.44 | 1.56 | 1.56 | 6.12% | 8,094 |
| Jun 17, 2026 | 1.52 | 1.52 | 1.41 | 1.47 | 1.47 | -3.92% | 12,986 |
| Jun 16, 2026 | 1.45 | 1.68 | 1.37 | 1.53 | 1.53 | -1.29% | 602,678 |
| Jun 15, 2026 | 1.45 | 1.57 | 1.44 | 1.55 | 1.55 | 12.32% | 23,291 |
| Jun 12, 2026 | 1.46 | 1.46 | 1.38 | 1.38 | 1.38 | -0.72% | 16,434 |
| Jun 11, 2026 | 1.33 | 1.47 | 1.33 | 1.39 | 1.39 | 3.73% | 27,159 |
| Jun 10, 2026 | 1.44 | 1.44 | 1.34 | 1.34 | 1.34 | -2.19% | 36,744 |
| Jun 9, 2026 | 1.52 | 1.56 | 1.37 | 1.37 | 1.37 | -4.86% | 37,222 |
| Jun 8, 2026 | 1.53 | 1.56 | 1.44 | 1.44 | 1.44 | -4.64% | 71,658 |
| Jun 5, 2026 | 1.57 | 1.61 | 1.50 | 1.51 | 1.51 | -3.21% | 31,365 |
| Jun 4, 2026 | 1.56 | 1.59 | 1.56 | 1.56 | 1.56 | 1.30% | 3,448 |
| Jun 3, 2026 | 1.54 | 1.74 | 1.50 | 1.54 | 1.54 | 0.65% | 11,218 |
| Jun 2, 2026 | 1.64 | 1.64 | 1.51 | 1.53 | 1.53 | -3.16% | 19,464 |
| Jun 1, 2026 | 1.82 | 1.85 | 1.55 | 1.58 | 1.58 | -8.14% | 35,036 |
| May 29, 2026 | 1.57 | 1.99 | 1.55 | 1.72 | 1.72 | 9.55% | 40,360 |
| May 28, 2026 | 1.52 | 1.70 | 1.51 | 1.57 | 1.57 | 3.97% | 41,332 |
| May 27, 2026 | 1.50 | 1.54 | 1.45 | 1.51 | 1.51 | 5.96% | 22,272 |
| May 26, 2026 | 1.56 | 1.56 | 1.37 | 1.43 | 1.43 | -10.66% | 45,078 |
| May 22, 2026 | 1.62 | 1.75 | 1.54 | 1.60 | 1.60 | 0.95% | 8,894 |
| May 21, 2026 | 1.61 | 1.61 | 1.56 | 1.58 | 1.58 | -4.24% | 4,243 |
| May 20, 2026 | 1.74 | 1.74 | 1.59 | 1.65 | 1.65 | 1.23% | 7,368 |
| May 19, 2026 | 1.66 | 1.68 | 1.60 | 1.63 | 1.63 | 1.87% | 3,056 |