Swvl Holdings Corp. (SWVL)
NASDAQ: SWVL · Real-Time Price · USD
1.560
+0.090 (6.12%)
At close: Jun 18, 2026, 4:00 PM EDT
1.540
-0.020 (-1.28%)
After-hours: Jun 18, 2026, 7:45 PM EDT
Swvl Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.49 | 1.57 | 1.44 | 1.56 | 1.56 | 6.12% | 8,090 |
| 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 |
| May 18, 2026 | 1.65 | 1.66 | 1.60 | 1.60 | 1.60 | - | 21,887 |
| May 15, 2026 | 1.67 | 1.67 | 1.58 | 1.60 | 1.60 | -3.03% | 16,637 |
| May 14, 2026 | 1.70 | 1.74 | 1.65 | 1.65 | 1.65 | -1.20% | 19,793 |
| May 13, 2026 | 1.86 | 1.86 | 1.67 | 1.67 | 1.67 | -4.02% | 9,885 |
| May 12, 2026 | 1.79 | 1.80 | 1.72 | 1.74 | 1.74 | -1.14% | 8,638 |
| May 11, 2026 | 1.75 | 1.85 | 1.74 | 1.76 | 1.76 | 0.57% | 8,311 |
| May 8, 2026 | 1.84 | 1.87 | 1.73 | 1.75 | 1.75 | -4.89% | 17,144 |
| May 7, 2026 | 1.82 | 1.95 | 1.82 | 1.84 | 1.84 | 2.22% | 15,730 |
| May 6, 2026 | 1.73 | 1.86 | 1.70 | 1.80 | 1.80 | -1.64% | 19,519 |
| May 5, 2026 | 1.95 | 1.95 | 1.81 | 1.83 | 1.83 | -3.17% | 13,056 |
| May 4, 2026 | 1.91 | 2.00 | 1.89 | 1.89 | 1.89 | -3.08% | 8,007 |
| May 1, 2026 | 1.97 | 2.02 | 1.92 | 1.95 | 1.95 | -1.52% | 6,804 |
| Apr 30, 2026 | 1.95 | 2.01 | 1.86 | 1.98 | 1.98 | -1.98% | 8,938 |
| Apr 29, 2026 | 2.06 | 2.06 | 1.85 | 2.02 | 2.02 | -1.46% | 18,327 |
| Apr 28, 2026 | 1.72 | 2.10 | 1.72 | 2.05 | 2.05 | 15.82% | 105,271 |
| Apr 27, 2026 | 1.78 | 1.83 | 1.72 | 1.77 | 1.77 | -0.28% | 10,098 |
| Apr 24, 2026 | 1.83 | 1.83 | 1.69 | 1.78 | 1.78 | -2.47% | 17,964 |
| Apr 23, 2026 | 1.68 | 1.86 | 1.65 | 1.82 | 1.82 | 15.19% | 39,733 |
| Apr 22, 2026 | 1.60 | 1.66 | 1.54 | 1.58 | 1.58 | 3.95% | 21,542 |
| Apr 21, 2026 | 1.58 | 1.79 | 1.50 | 1.52 | 1.52 | -6.17% | 26,671 |
| Apr 20, 2026 | 1.61 | 1.92 | 1.60 | 1.62 | 1.62 | 2.54% | 221,284 |
| Apr 17, 2026 | 1.46 | 1.58 | 1.46 | 1.58 | 1.58 | 2.59% | 23,519 |
| Apr 16, 2026 | 1.56 | 1.59 | 1.51 | 1.54 | 1.54 | - | 9,144 |
| Apr 15, 2026 | 1.49 | 1.57 | 1.47 | 1.54 | 1.54 | 2.67% | 7,765 |
| Apr 14, 2026 | 1.46 | 1.55 | 1.46 | 1.50 | 1.50 | 1.35% | 13,891 |
| Apr 13, 2026 | 1.46 | 1.58 | 1.45 | 1.48 | 1.48 | -0.32% | 32,075 |
| Apr 10, 2026 | 1.38 | 1.49 | 1.38 | 1.49 | 1.48 | 4.56% | 7,724 |
| Apr 9, 2026 | 1.43 | 1.43 | 1.34 | 1.42 | 1.42 | 5.19% | 9,235 |