Swvl Holdings Corp. (SWVL)
NASDAQ: SWVL · Real-Time Price · USD
3.150
+0.094 (3.06%)
At close: May 12, 2025, 4:00 PM
3.300
+0.150 (4.76%)
After-hours: May 12, 2025, 5:22 PM EDT
Swvl Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.95 | 3.39 | 2.95 | 3.15 | 3.15 | 3.08% | 10,992 |
| May 9, 2025 | 2.96 | 3.15 | 2.96 | 3.06 | 3.06 | -2.36% | 3,480 |
| May 8, 2025 | 3.14 | 3.14 | 2.92 | 3.13 | 3.13 | 2.45% | 15,598 |
| May 7, 2025 | 2.99 | 3.15 | 2.98 | 3.06 | 3.06 | 3.56% | 11,911 |
| May 6, 2025 | 3.04 | 3.04 | 2.95 | 2.95 | 2.95 | 2.43% | 1,662 |
| May 5, 2025 | 3.00 | 3.07 | 2.82 | 2.88 | 2.88 | -5.57% | 14,062 |
| May 2, 2025 | 2.93 | 3.17 | 2.90 | 3.05 | 3.05 | 2.69% | 4,901 |
| May 1, 2025 | 3.20 | 3.48 | 2.84 | 2.97 | 2.97 | -9.45% | 34,540 |
| Apr 30, 2025 | 3.37 | 3.37 | 3.22 | 3.28 | 3.28 | 1.55% | 1,895 |
| Apr 29, 2025 | 3.28 | 3.42 | 3.20 | 3.23 | 3.23 | -0.62% | 4,609 |
| Apr 28, 2025 | 3.38 | 3.65 | 3.06 | 3.25 | 3.25 | -2.69% | 19,143 |
| Apr 25, 2025 | 3.09 | 3.43 | 2.96 | 3.34 | 3.34 | 9.51% | 14,656 |
| Apr 24, 2025 | 3.05 | 3.05 | 2.91 | 3.05 | 3.05 | 4.45% | 4,286 |
| Apr 23, 2025 | 2.87 | 3.07 | 2.87 | 2.92 | 2.92 | -0.34% | 5,207 |
| Apr 22, 2025 | 3.00 | 3.00 | 2.90 | 2.93 | 2.93 | 1.21% | 1,951 |
| Apr 21, 2025 | 2.99 | 3.06 | 2.90 | 2.90 | 2.90 | -0.52% | 5,943 |
| Apr 17, 2025 | 3.08 | 3.10 | 2.90 | 2.91 | 2.91 | -5.21% | 11,708 |
| Apr 16, 2025 | 3.00 | 3.07 | 2.99 | 3.07 | 3.07 | -0.74% | 2,266 |
| Apr 15, 2025 | 3.08 | 3.20 | 2.88 | 3.09 | 3.09 | -1.81% | 9,166 |
| Apr 14, 2025 | 2.93 | 3.15 | 2.91 | 3.15 | 3.15 | 6.42% | 14,323 |
| Apr 11, 2025 | 2.81 | 2.98 | 2.81 | 2.96 | 2.96 | 3.86% | 15,907 |
| Apr 10, 2025 | 3.05 | 3.25 | 2.83 | 2.85 | 2.85 | -1.72% | 8,280 |
| Apr 9, 2025 | 3.04 | 3.13 | 2.80 | 2.90 | 2.90 | -5.54% | 125,396 |
| Apr 8, 2025 | 2.84 | 3.27 | 2.50 | 3.07 | 3.07 | 17.18% | 69,396 |
| Apr 7, 2025 | 2.89 | 3.12 | 2.40 | 2.62 | 2.62 | -9.66% | 80,166 |
| Apr 4, 2025 | 3.30 | 3.57 | 2.90 | 2.90 | 2.90 | -13.69% | 29,481 |
| Apr 3, 2025 | 4.13 | 4.13 | 3.19 | 3.36 | 3.36 | -15.68% | 52,741 |
| Apr 2, 2025 | 3.93 | 4.13 | 3.75 | 3.99 | 3.99 | 1.53% | 7,062 |
| Apr 1, 2025 | 4.07 | 4.21 | 3.81 | 3.93 | 3.93 | -7.86% | 13,801 |
| Mar 31, 2025 | 4.09 | 4.27 | 4.09 | 4.26 | 4.26 | 5.19% | 6,776 |
| Mar 28, 2025 | 4.22 | 4.25 | 4.01 | 4.05 | 4.05 | -3.34% | 3,128 |
| Mar 27, 2025 | 4.18 | 4.59 | 4.17 | 4.19 | 4.19 | -3.46% | 7,851 |
| Mar 26, 2025 | 4.28 | 4.51 | 4.16 | 4.34 | 4.34 | 0.70% | 15,486 |
| Mar 25, 2025 | 4.53 | 4.53 | 4.06 | 4.31 | 4.31 | -2.91% | 9,419 |
| Mar 24, 2025 | 4.37 | 4.63 | 4.28 | 4.44 | 4.44 | 3.71% | 4,222 |
| Mar 21, 2025 | 4.38 | 4.41 | 4.25 | 4.28 | 4.28 | -4.68% | 7,427 |
| Mar 20, 2025 | 4.52 | 4.81 | 4.40 | 4.49 | 4.49 | -1.97% | 9,623 |
| Mar 19, 2025 | 4.52 | 4.83 | 4.52 | 4.58 | 4.58 | 1.78% | 8,134 |
| Mar 18, 2025 | 4.57 | 4.71 | 4.40 | 4.50 | 4.50 | -4.76% | 8,905 |
| Mar 17, 2025 | 4.70 | 4.73 | 4.35 | 4.73 | 4.73 | 1.37% | 5,650 |
| Mar 14, 2025 | 4.34 | 4.84 | 4.31 | 4.66 | 4.66 | 0.24% | 19,505 |
| Mar 13, 2025 | 4.48 | 4.70 | 4.47 | 4.65 | 4.65 | 1.31% | 10,104 |
| Mar 12, 2025 | 4.66 | 4.99 | 4.40 | 4.59 | 4.59 | -1.29% | 20,662 |
| Mar 11, 2025 | 4.48 | 4.85 | 4.40 | 4.65 | 4.65 | 4.97% | 32,641 |
| Mar 10, 2025 | 4.73 | 4.92 | 4.40 | 4.43 | 4.43 | -9.78% | 10,810 |
| Mar 7, 2025 | 4.80 | 5.17 | 4.70 | 4.91 | 4.91 | 4.25% | 14,419 |
| Mar 6, 2025 | 5.18 | 5.18 | 4.71 | 4.71 | 4.71 | -3.68% | 5,451 |
| Mar 5, 2025 | 4.75 | 4.89 | 4.75 | 4.89 | 4.89 | 3.60% | 4,814 |
| Mar 4, 2025 | 4.75 | 5.05 | 4.70 | 4.72 | 4.72 | -9.85% | 4,531 |
| Mar 3, 2025 | 4.75 | 5.24 | 4.65 | 5.24 | 5.24 | 5.78% | 12,154 |