Swvl Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	1.57	1.99	1.55	1.72	1.72	9.55%	40,351
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
Apr 8, 2026	1.42	1.45	1.33	1.35	1.35	2.27%	6,441
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%	3,260
Apr 2, 2026	1.37	1.38	1.34	1.35	1.35	-2.88%	4,458
Apr 1, 2026	1.41	1.41	1.37	1.39	1.39	-1.42%	7,347
Mar 31, 2026	1.43	1.44	1.39	1.41	1.41	1.44%	9,110
Mar 30, 2026	1.41	1.41	1.39	1.39	1.39	-	17,001
Mar 27, 2026	1.38	1.44	1.37	1.39	1.39	-0.71%	20,646
Mar 26, 2026	1.37	1.41	1.35	1.40	1.40	2.19%	23,989
Mar 25, 2026	1.46	1.51	1.34	1.37	1.37	-6.16%	20,619
Mar 24, 2026	1.50	1.50	1.43	1.46	1.46	-2.01%	11,206
Mar 23, 2026	1.45	1.54	1.45	1.49	1.49	4.20%	19,814
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