Swvl Holdings Corp. (SWVL)
NASDAQ: SWVL · Real-Time Price · USD
2.611
-0.119 (-4.36%)
At close: Dec 5, 2025, 4:00 PM EST
2.690
+0.079 (3.03%)
After-hours: Dec 5, 2025, 7:50 PM EST
Swvl Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.78 | 2.78 | 2.61 | 2.61 | 2.61 | -4.36% | 3,231 |
| Dec 4, 2025 | 2.72 | 2.79 | 2.72 | 2.73 | 2.73 | 2.25% | 1,647 |
| Dec 3, 2025 | 2.71 | 2.83 | 2.53 | 2.67 | 2.67 | 2.69% | 8,096 |
| Dec 2, 2025 | 2.70 | 2.70 | 2.52 | 2.60 | 2.60 | -3.70% | 9,910 |
| Dec 1, 2025 | 2.80 | 2.90 | 2.70 | 2.70 | 2.70 | -3.57% | 3,942 |
| Nov 28, 2025 | 2.79 | 2.80 | 2.79 | 2.80 | 2.80 | 4.09% | 606 |
| Nov 26, 2025 | 2.74 | 2.90 | 2.68 | 2.69 | 2.69 | 0.75% | 4,747 |
| Nov 25, 2025 | 2.66 | 2.67 | 2.66 | 2.67 | 2.67 | 0.38% | 1,438 |
| Nov 24, 2025 | 2.78 | 2.89 | 2.66 | 2.66 | 2.66 | -1.48% | 3,635 |
| Nov 21, 2025 | 2.80 | 2.90 | 2.66 | 2.70 | 2.70 | -3.57% | 7,574 |
| Nov 20, 2025 | 2.85 | 3.03 | 2.80 | 2.80 | 2.80 | -3.45% | 13,938 |
| Nov 19, 2025 | 3.04 | 3.04 | 2.90 | 2.90 | 2.90 | -5.38% | 3,324 |
| Nov 18, 2025 | 2.95 | 3.10 | 2.95 | 3.07 | 3.07 | -0.16% | 2,995 |
| Nov 17, 2025 | 3.06 | 3.07 | 2.90 | 3.07 | 3.07 | 1.62% | 4,426 |
| Nov 14, 2025 | 3.06 | 3.16 | 3.02 | 3.02 | 3.02 | -1.27% | 1,230 |
| Nov 13, 2025 | 3.10 | 3.19 | 3.01 | 3.06 | 3.06 | -4.58% | 8,193 |
| Nov 12, 2025 | 3.14 | 3.25 | 3.08 | 3.21 | 3.21 | 1.81% | 8,404 |
| Nov 11, 2025 | 3.01 | 3.17 | 2.98 | 3.15 | 3.15 | 3.38% | 14,426 |
| Nov 10, 2025 | 3.00 | 3.05 | 3.00 | 3.05 | 3.05 | 3.99% | 2,557 |
| Nov 7, 2025 | 3.00 | 3.08 | 2.90 | 2.93 | 2.93 | -2.01% | 3,370 |
| Nov 6, 2025 | 2.95 | 2.99 | 2.95 | 2.99 | 2.99 | - | 1,009 |
| Nov 5, 2025 | 2.99 | 3.00 | 2.99 | 2.99 | 2.99 | -0.33% | 3,306 |
| Nov 4, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | -0.66% | 11,166 |
| Nov 3, 2025 | 3.00 | 3.10 | 3.00 | 3.02 | 3.02 | -0.30% | 3,854 |
| Oct 31, 2025 | 3.09 | 3.09 | 3.00 | 3.03 | 3.03 | -1.97% | 9,864 |
| Oct 30, 2025 | 3.17 | 3.18 | 3.09 | 3.09 | 3.09 | -5.79% | 8,256 |
| Oct 29, 2025 | 3.43 | 3.55 | 3.25 | 3.28 | 3.28 | -7.61% | 13,535 |
| Oct 28, 2025 | 3.25 | 3.86 | 3.21 | 3.55 | 3.55 | 13.56% | 56,540 |
| Oct 27, 2025 | 3.04 | 3.13 | 3.04 | 3.13 | 3.13 | 2.83% | 1,601 |
| Oct 24, 2025 | 3.13 | 3.18 | 3.04 | 3.04 | 3.04 | -3.34% | 1,345 |
| Oct 23, 2025 | 3.13 | 3.15 | 3.00 | 3.15 | 3.15 | 3.11% | 7,089 |
| Oct 22, 2025 | 3.09 | 3.30 | 3.05 | 3.05 | 3.05 | -0.97% | 13,277 |
| Oct 21, 2025 | 3.02 | 3.20 | 3.02 | 3.08 | 3.08 | -0.65% | 31,543 |
| Oct 20, 2025 | 3.28 | 3.28 | 3.05 | 3.10 | 3.10 | -5.20% | 4,358 |
| Oct 17, 2025 | 3.10 | 3.27 | 3.03 | 3.27 | 3.27 | -0.91% | 7,875 |
| Oct 16, 2025 | 3.21 | 3.48 | 3.21 | 3.30 | 3.30 | 5.43% | 7,487 |
| Oct 15, 2025 | 3.25 | 3.26 | 3.04 | 3.13 | 3.13 | -4.57% | 4,474 |
| Oct 14, 2025 | 3.10 | 3.29 | 3.04 | 3.28 | 3.28 | 4.79% | 11,485 |
| Oct 13, 2025 | 3.12 | 3.15 | 3.01 | 3.13 | 3.13 | 3.64% | 4,026 |
| Oct 10, 2025 | 3.16 | 3.24 | 3.02 | 3.02 | 3.02 | -3.97% | 4,566 |
| Oct 9, 2025 | 3.14 | 3.25 | 3.10 | 3.15 | 3.15 | -1.72% | 38,366 |
| Oct 8, 2025 | 3.10 | 3.25 | 3.10 | 3.20 | 3.20 | 3.23% | 16,908 |
| Oct 7, 2025 | 3.14 | 3.14 | 3.05 | 3.10 | 3.10 | -2.52% | 2,925 |
| Oct 6, 2025 | 3.21 | 3.21 | 3.01 | 3.18 | 3.18 | 0.06% | 5,879 |
| Oct 3, 2025 | 3.09 | 3.18 | 3.01 | 3.18 | 3.18 | 3.35% | 10,143 |
| Oct 2, 2025 | 3.05 | 3.08 | 3.05 | 3.08 | 3.07 | 0.49% | 3,133 |
| Oct 1, 2025 | 3.12 | 3.25 | 3.06 | 3.06 | 3.06 | -2.86% | 4,652 |
| Sep 30, 2025 | 3.09 | 3.15 | 3.01 | 3.15 | 3.15 | 2.27% | 4,184 |
| Sep 29, 2025 | 3.23 | 3.25 | 3.01 | 3.08 | 3.08 | -5.23% | 12,524 |
| Sep 26, 2025 | 3.01 | 3.25 | 3.01 | 3.25 | 3.25 | 4.17% | 3,596 |