Swvl Holdings Corp. (SWVL)
NASDAQ: SWVL · Real-Time Price · USD
4.090
+0.030 (0.74%)
Aug 15, 2025, 9:30 AM - Market open
Swvl Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.05 | 4.06 | 3.83 | 4.06 | 4.06 | 2.78% | 6,586 |
| Aug 13, 2025 | 3.88 | 4.00 | 3.75 | 3.95 | 3.95 | 3.67% | 8,664 |
| Aug 12, 2025 | 3.95 | 4.05 | 3.72 | 3.81 | 3.81 | -1.30% | 18,465 |
| Aug 11, 2025 | 3.82 | 4.07 | 3.80 | 3.86 | 3.86 | -1.78% | 7,099 |
| Aug 8, 2025 | 3.83 | 3.99 | 3.75 | 3.93 | 3.93 | 0.26% | 2,103 |
| Aug 7, 2025 | 3.90 | 3.97 | 3.81 | 3.92 | 3.92 | - | 7,126 |
| Aug 6, 2025 | 3.91 | 3.97 | 3.91 | 3.92 | 3.92 | -1.75% | 9,413 |
| Aug 5, 2025 | 3.83 | 4.09 | 3.83 | 3.99 | 3.99 | 1.01% | 8,248 |
| Aug 4, 2025 | 3.87 | 3.99 | 3.78 | 3.95 | 3.95 | 4.22% | 3,582 |
| Aug 1, 2025 | 3.95 | 3.99 | 3.61 | 3.79 | 3.79 | -4.77% | 7,402 |
| Jul 31, 2025 | 3.84 | 4.03 | 3.80 | 3.98 | 3.98 | 2.84% | 6,746 |
| Jul 30, 2025 | 3.82 | 4.18 | 3.82 | 3.87 | 3.87 | 0.78% | 6,980 |
| Jul 29, 2025 | 4.05 | 4.05 | 3.83 | 3.84 | 3.84 | -7.60% | 7,166 |
| Jul 28, 2025 | 4.14 | 4.16 | 3.90 | 4.16 | 4.16 | -0.57% | 13,752 |
| Jul 25, 2025 | 4.20 | 4.20 | 3.95 | 4.18 | 4.18 | 2.45% | 4,776 |
| Jul 24, 2025 | 4.09 | 4.36 | 4.02 | 4.08 | 4.08 | -0.49% | 8,382 |
| Jul 23, 2025 | 4.04 | 4.30 | 4.00 | 4.10 | 4.10 | 3.27% | 8,288 |
| Jul 22, 2025 | 4.00 | 4.24 | 3.91 | 3.97 | 3.97 | -5.70% | 31,542 |
| Jul 21, 2025 | 4.23 | 4.31 | 4.21 | 4.21 | 4.21 | -2.55% | 6,285 |
| Jul 18, 2025 | 4.32 | 4.44 | 4.15 | 4.32 | 4.32 | 0.23% | 10,954 |
| Jul 17, 2025 | 4.41 | 4.60 | 4.30 | 4.31 | 4.31 | -3.36% | 11,196 |
| Jul 16, 2025 | 4.51 | 4.82 | 4.33 | 4.46 | 4.46 | -0.89% | 16,803 |
| Jul 15, 2025 | 4.67 | 4.79 | 4.40 | 4.50 | 4.50 | -6.05% | 11,540 |
| Jul 14, 2025 | 4.51 | 4.89 | 4.51 | 4.79 | 4.79 | 0.84% | 9,670 |
| Jul 11, 2025 | 4.08 | 4.80 | 4.08 | 4.75 | 4.75 | 4.63% | 9,165 |
| Jul 10, 2025 | 4.40 | 4.59 | 4.31 | 4.54 | 4.54 | 3.42% | 33,046 |
| Jul 9, 2025 | 4.03 | 4.43 | 4.03 | 4.39 | 4.39 | 6.55% | 21,344 |
| Jul 8, 2025 | 4.29 | 4.29 | 3.87 | 4.12 | 4.12 | 0.73% | 10,904 |
| Jul 7, 2025 | 4.17 | 4.18 | 3.91 | 4.09 | 4.09 | 2.25% | 5,924 |
| Jul 3, 2025 | 4.02 | 4.40 | 3.70 | 4.00 | 4.00 | -2.61% | 49,893 |
| Jul 2, 2025 | 4.10 | 4.45 | 4.01 | 4.11 | 4.11 | -1.04% | 28,401 |
| Jul 1, 2025 | 4.04 | 4.67 | 3.80 | 4.15 | 4.15 | -1.78% | 207,617 |
| Jun 30, 2025 | 4.37 | 4.39 | 4.05 | 4.23 | 4.23 | 1.08% | 2,332 |
| Jun 27, 2025 | 4.10 | 4.37 | 4.00 | 4.18 | 4.18 | 0.12% | 7,573 |
| Jun 26, 2025 | 3.93 | 4.34 | 3.85 | 4.18 | 4.18 | -3.80% | 9,331 |
| Jun 25, 2025 | 3.88 | 4.34 | 3.80 | 4.34 | 4.34 | -0.23% | 8,346 |
| Jun 24, 2025 | 3.83 | 4.39 | 3.83 | 4.35 | 4.35 | 4.82% | 12,217 |
| Jun 23, 2025 | 4.20 | 4.40 | 3.95 | 4.15 | 4.15 | -5.47% | 5,621 |
| Jun 20, 2025 | 4.20 | 4.48 | 4.02 | 4.39 | 4.39 | 4.28% | 10,364 |
| Jun 18, 2025 | 4.27 | 4.45 | 4.13 | 4.21 | 4.21 | 1.45% | 5,733 |
| Jun 17, 2025 | 4.02 | 4.27 | 3.95 | 4.15 | 4.15 | -5.68% | 6,598 |
| Jun 16, 2025 | 4.40 | 4.40 | 4.30 | 4.40 | 4.40 | 3.77% | 1,784 |
| Jun 13, 2025 | 4.26 | 4.47 | 4.20 | 4.24 | 4.24 | -5.78% | 9,973 |
| Jun 12, 2025 | 4.35 | 4.50 | 4.35 | 4.50 | 4.50 | 1.12% | 3,223 |
| Jun 11, 2025 | 4.43 | 4.50 | 4.36 | 4.45 | 4.45 | 0.91% | 4,668 |
| Jun 10, 2025 | 4.49 | 4.49 | 4.31 | 4.41 | 4.41 | -1.12% | 2,843 |
| Jun 9, 2025 | 4.51 | 4.51 | 4.38 | 4.46 | 4.46 | -0.89% | 1,549 |
| Jun 6, 2025 | 4.73 | 4.73 | 4.25 | 4.50 | 4.50 | -3.23% | 5,812 |
| Jun 5, 2025 | 4.79 | 4.79 | 4.63 | 4.65 | 4.65 | -2.72% | 2,714 |
| Jun 4, 2025 | 4.72 | 4.82 | 4.70 | 4.78 | 4.78 | 0.84% | 5,717 |