Swvl Holdings Corp. (SWVL)
NASDAQ: SWVL · Real-Time Price · USD
1.449
+0.014 (0.98%)
Aug 20, 2026, 11:38 AM EDT - Market open
Swvl Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | - | -0.35% | 3,704 |
| 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 |
| 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 |