Swvl Holdings Corp. (SWVL)
NASDAQ: SWVL · Real-Time Price · USD
3.870
-0.010 (-0.26%)
At close: Oct 2, 2026, 4:00 PM EDT
3.980
+0.110 (2.84%)
After-hours: Oct 2, 2026, 7:30 PM EDT
Swvl Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.87 | 4.10 | 3.82 | 3.87 | 3.87 | -0.26% | 31,605 |
| Oct 1, 2026 | 4.07 | 4.30 | 3.79 | 3.88 | 3.88 | -4.67% | 38,858 |
| Sep 30, 2026 | 4.27 | 4.44 | 4.01 | 4.07 | 4.07 | -4.68% | 423,565 |
| Sep 29, 2026 | 4.21 | 4.34 | 4.12 | 4.27 | 4.27 | -1.84% | 20,572 |
| Sep 28, 2026 | 3.93 | 4.41 | 3.93 | 4.35 | 4.35 | 6.36% | 86,805 |
| Sep 25, 2026 | 3.99 | 4.20 | 3.92 | 4.09 | 4.09 | 1.49% | 147,763 |
| Sep 24, 2026 | 3.93 | 4.30 | 3.83 | 4.03 | 4.03 | 5.22% | 136,161 |
| Sep 23, 2026 | 4.03 | 4.04 | 3.70 | 3.83 | 3.83 | -5.43% | 439,485 |
| Sep 22, 2026 | 4.30 | 4.57 | 3.92 | 4.05 | 4.05 | -5.37% | 110,009 |
| Sep 21, 2026 | 4.42 | 5.00 | 4.10 | 4.28 | 4.28 | 0.23% | 199,664 |
| Sep 18, 2026 | 4.42 | 4.66 | 3.88 | 4.27 | 4.27 | -3.61% | 145,200 |
| Sep 17, 2026 | 4.30 | 4.98 | 4.30 | 4.43 | 4.43 | 4.73% | 341,978 |
| Sep 16, 2026 | 4.83 | 4.95 | 3.90 | 4.23 | 4.23 | -15.74% | 596,911 |
| Sep 15, 2026 | 5.27 | 5.99 | 4.77 | 5.02 | 5.02 | -8.89% | 319,735 |
| Sep 14, 2026 | 7.01 | 7.26 | 5.31 | 5.51 | 5.51 | -22.56% | 555,033 |
| Sep 11, 2026 | 7.77 | 8.10 | 6.53 | 7.12 | 7.12 | -10.39% | 678,420 |
| Sep 10, 2026 | 6.90 | 8.48 | 6.75 | 7.94 | 7.94 | 11.83% | 747,839 |
| Sep 9, 2026 | 6.26 | 7.35 | 6.25 | 7.10 | 7.10 | 10.59% | 343,516 |
| Sep 8, 2026 | 5.06 | 6.87 | 5.05 | 6.42 | 6.42 | 30.22% | 928,495 |
| Sep 4, 2026 | 5.30 | 5.45 | 4.83 | 4.93 | 4.93 | -10.69% | 257,802 |
| Sep 3, 2026 | 5.08 | 5.60 | 4.41 | 5.52 | 5.52 | 8.66% | 529,567 |
| Sep 2, 2026 | 3.71 | 5.50 | 3.69 | 5.08 | 5.08 | 32.64% | 1,431,634 |
| Sep 1, 2026 | 2.82 | 3.95 | 2.81 | 3.83 | 3.83 | 31.62% | 1,015,164 |
| Aug 31, 2026 | 2.95 | 3.14 | 2.73 | 2.91 | 2.91 | -6.73% | 504,747 |
| Aug 28, 2026 | 2.29 | 3.15 | 2.29 | 3.12 | 3.12 | 41.18% | 4,842,127 |
| Aug 27, 2026 | 2.31 | 2.61 | 2.12 | 2.21 | 2.21 | -4.33% | 672,299 |
| Aug 26, 2026 | 2.19 | 2.53 | 2.06 | 2.31 | 2.31 | 4.52% | 1,293,602 |
| Aug 25, 2026 | 2.31 | 2.50 | 1.88 | 2.21 | 2.21 | 50.34% | 76,285,017 |
| Aug 24, 2026 | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | 0.68% | 3,506 |
| Aug 21, 2026 | 1.42 | 1.49 | 1.42 | 1.46 | 1.46 | - | 3,358 |
| Aug 20, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 1.74% | 8,262 |
| 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 |