Swvl Holdings Corp. (SWVL)
NASDAQ: SWVL · Real-Time Price · USD
1.750
-0.090 (-4.89%)
May 8, 2026, 4:00 PM EDT - Market closed
Swvl Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.84 | 1.87 | 1.73 | 1.75 | 1.75 | -4.89% | 17,056 |
| May 7, 2026 | 1.82 | 1.95 | 1.82 | 1.84 | 1.84 | 2.22% | 15,651 |
| May 6, 2026 | 1.73 | 1.86 | 1.70 | 1.80 | 1.80 | -1.64% | 19,454 |
| May 5, 2026 | 1.95 | 1.95 | 1.81 | 1.83 | 1.83 | -3.17% | 13,026 |
| May 4, 2026 | 1.91 | 2.00 | 1.89 | 1.89 | 1.89 | -3.08% | 7,595 |
| May 1, 2026 | 1.97 | 2.02 | 1.92 | 1.95 | 1.95 | -1.52% | 6,742 |
| Apr 30, 2026 | 1.95 | 2.01 | 1.86 | 1.98 | 1.98 | -1.98% | 8,808 |
| Apr 29, 2026 | 2.06 | 2.06 | 1.85 | 2.02 | 2.02 | -1.46% | 17,686 |
| Apr 28, 2026 | 1.72 | 2.10 | 1.72 | 2.05 | 2.05 | 15.82% | 105,251 |
| Apr 27, 2026 | 1.78 | 1.83 | 1.72 | 1.77 | 1.77 | -0.28% | 10,076 |
| Apr 24, 2026 | 1.83 | 1.83 | 1.69 | 1.78 | 1.78 | -2.47% | 17,903 |
| Apr 23, 2026 | 1.68 | 1.86 | 1.65 | 1.82 | 1.82 | 15.19% | 39,030 |
| Apr 22, 2026 | 1.60 | 1.66 | 1.54 | 1.58 | 1.58 | 3.95% | 21,538 |
| Apr 21, 2026 | 1.58 | 1.79 | 1.50 | 1.52 | 1.52 | -6.17% | 26,564 |
| Apr 20, 2026 | 1.61 | 1.92 | 1.60 | 1.62 | 1.62 | 2.53% | 220,242 |
| Apr 17, 2026 | 1.46 | 1.58 | 1.46 | 1.58 | 1.58 | 2.60% | 23,519 |
| Apr 16, 2026 | 1.56 | 1.59 | 1.51 | 1.54 | 1.54 | - | 9,044 |
| Apr 15, 2026 | 1.49 | 1.57 | 1.47 | 1.54 | 1.54 | 2.67% | 7,698 |
| Apr 14, 2026 | 1.46 | 1.55 | 1.46 | 1.50 | 1.50 | 1.35% | 12,391 |
| Apr 13, 2026 | 1.46 | 1.58 | 1.45 | 1.48 | 1.48 | -0.34% | 31,817 |
| Apr 10, 2026 | 1.38 | 1.49 | 1.38 | 1.49 | 1.48 | 4.58% | 7,253 |
| Apr 9, 2026 | 1.43 | 1.43 | 1.34 | 1.42 | 1.42 | 5.19% | 8,836 |
| Apr 8, 2026 | 1.42 | 1.45 | 1.33 | 1.35 | 1.35 | 2.27% | 6,412 |
| Apr 7, 2026 | 1.33 | 1.37 | 1.31 | 1.32 | 1.32 | -3.65% | 5,238 |
| Apr 6, 2026 | 1.35 | 1.39 | 1.34 | 1.37 | 1.37 | 1.48% | 3,125 |
| Apr 2, 2026 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | -2.88% | 4,301 |
| Apr 1, 2026 | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | -1.42% | 7,097 |
| Mar 31, 2026 | 1.43 | 1.44 | 1.39 | 1.41 | 1.41 | 1.44% | 7,794 |
| Mar 30, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | - | 16,914 |
| Mar 27, 2026 | 1.38 | 1.44 | 1.37 | 1.39 | 1.39 | -0.71% | 20,631 |
| Mar 26, 2026 | 1.37 | 1.41 | 1.35 | 1.40 | 1.40 | 2.19% | 22,592 |
| Mar 25, 2026 | 1.46 | 1.51 | 1.34 | 1.37 | 1.37 | -6.16% | 20,294 |
| Mar 24, 2026 | 1.50 | 1.50 | 1.43 | 1.46 | 1.46 | -2.01% | 11,187 |
| Mar 23, 2026 | 1.45 | 1.54 | 1.45 | 1.49 | 1.49 | 4.20% | 18,761 |
| Mar 20, 2026 | 1.53 | 1.53 | 1.42 | 1.43 | 1.43 | -5.30% | 16,747 |
| Mar 19, 2026 | 1.51 | 1.56 | 1.51 | 1.51 | 1.51 | -1.31% | 10,375 |
| Mar 18, 2026 | 1.60 | 1.60 | 1.53 | 1.53 | 1.53 | -2.55% | 20,447 |
| Mar 17, 2026 | 1.56 | 1.60 | 1.56 | 1.57 | 1.57 | 0.64% | 12,844 |
| Mar 16, 2026 | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | 0.65% | 5,212 |
| Mar 13, 2026 | 1.62 | 1.62 | 1.55 | 1.55 | 1.55 | -0.64% | 7,384 |
| Mar 12, 2026 | 1.62 | 1.62 | 1.55 | 1.56 | 1.56 | -3.11% | 11,311 |
| Mar 11, 2026 | 1.58 | 1.63 | 1.55 | 1.61 | 1.61 | 1.90% | 8,391 |
| Mar 10, 2026 | 1.55 | 1.61 | 1.52 | 1.58 | 1.58 | 1.28% | 16,058 |
| Mar 9, 2026 | 1.55 | 1.59 | 1.54 | 1.56 | 1.56 | - | 14,599 |
| Mar 6, 2026 | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -1.27% | 17,472 |
| Mar 5, 2026 | 1.59 | 1.67 | 1.58 | 1.58 | 1.58 | 0.64% | 40,524 |
| Mar 4, 2026 | 1.51 | 1.62 | 1.50 | 1.57 | 1.57 | 3.29% | 27,384 |
| Mar 3, 2026 | 1.52 | 1.55 | 1.45 | 1.52 | 1.52 | -1.94% | 20,497 |
| Mar 2, 2026 | 1.49 | 1.61 | 1.37 | 1.55 | 1.55 | -1.90% | 45,001 |
| Feb 27, 2026 | 1.58 | 1.68 | 1.56 | 1.58 | 1.58 | 2.60% | 24,784 |