Swvl Holdings Corp. (SWVL)
NASDAQ: SWVL · Real-Time Price · USD
1.580
+0.040 (2.59%)
At close: Apr 17, 2026, 4:00 PM EDT
1.510
-0.070 (-4.42%)
After-hours: Apr 17, 2026, 4:00 PM EDT
Swvl Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 1.71 | 1.72 | 1.54 | 1.54 | 1.54 | -10.47% | 33,733 |
| Feb 25, 2026 | 1.62 | 1.72 | 1.51 | 1.72 | 1.72 | 10.26% | 39,109 |
| Feb 24, 2026 | 1.46 | 1.56 | 1.45 | 1.56 | 1.56 | 4.00% | 54,646 |
| Feb 23, 2026 | 1.53 | 1.55 | 1.42 | 1.50 | 1.50 | -2.34% | 100,119 |
| Feb 20, 2026 | 1.56 | 1.60 | 1.53 | 1.54 | 1.54 | -2.78% | 25,305 |
| Feb 19, 2026 | 1.56 | 1.60 | 1.47 | 1.58 | 1.58 | 0.64% | 34,176 |
| Feb 18, 2026 | 1.65 | 1.69 | 1.51 | 1.57 | 1.57 | -5.99% | 72,885 |
| Feb 17, 2026 | 1.54 | 1.70 | 1.54 | 1.67 | 1.67 | 7.05% | 72,215 |
| Feb 13, 2026 | 1.62 | 1.63 | 1.50 | 1.56 | 1.56 | -2.50% | 60,312 |
| Feb 12, 2026 | 1.64 | 1.64 | 1.53 | 1.60 | 1.60 | -0.62% | 31,199 |
| Feb 11, 2026 | 1.62 | 1.70 | 1.60 | 1.61 | 1.61 | 6.62% | 79,222 |
| Feb 10, 2026 | 1.63 | 1.66 | 1.50 | 1.51 | 1.51 | -10.12% | 88,207 |
| Feb 9, 2026 | 1.47 | 1.72 | 1.46 | 1.68 | 1.68 | 13.51% | 127,530 |
| Feb 6, 2026 | 1.40 | 1.50 | 1.32 | 1.48 | 1.48 | -3.90% | 69,578 |
| Feb 5, 2026 | 1.54 | 1.65 | 1.46 | 1.54 | 1.54 | -10.98% | 187,817 |