Swvl Holdings Corp. (SWVL)
NASDAQ: SWVL · Real-Time Price · USD
4.110
-0.065 (-1.56%)
Jun 27, 2025, 4:00 PM - Market closed
Swvl Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 4.82 | 4.86 | 4.64 | 4.74 | 4.74 | -1.86% | 13,931 |
| Jun 2, 2025 | 4.89 | 4.89 | 4.63 | 4.83 | 4.83 | -0.62% | 3,140 |
| May 30, 2025 | 4.62 | 4.86 | 4.59 | 4.86 | 4.86 | 2.75% | 3,337 |
| May 29, 2025 | 4.76 | 4.77 | 4.51 | 4.73 | 4.73 | 2.27% | 2,849 |
| May 28, 2025 | 4.63 | 4.67 | 4.63 | 4.63 | 4.63 | -1.60% | 1,318 |
| May 27, 2025 | 4.89 | 4.89 | 4.59 | 4.70 | 4.70 | 4.44% | 20,158 |
| May 23, 2025 | 4.47 | 4.61 | 4.17 | 4.50 | 4.50 | -0.88% | 9,630 |
| May 22, 2025 | 4.53 | 4.75 | 4.10 | 4.54 | 4.54 | -4.12% | 14,451 |
| May 21, 2025 | 4.50 | 4.89 | 4.50 | 4.74 | 4.74 | -2.57% | 5,678 |
| May 20, 2025 | 4.75 | 4.89 | 4.41 | 4.86 | 4.86 | 0.41% | 17,142 |
| May 19, 2025 | 4.79 | 4.99 | 4.50 | 4.84 | 4.84 | 2.98% | 18,604 |
| May 16, 2025 | 4.47 | 4.85 | 4.45 | 4.70 | 4.70 | 2.17% | 21,194 |
| May 15, 2025 | 4.50 | 4.89 | 4.36 | 4.60 | 4.60 | 0.35% | 34,072 |
| May 14, 2025 | 3.32 | 4.70 | 3.32 | 4.58 | 4.58 | 44.15% | 205,685 |
| May 13, 2025 | 3.17 | 3.30 | 3.04 | 3.18 | 3.18 | 0.95% | 9,193 |
| May 12, 2025 | 2.95 | 3.39 | 2.95 | 3.15 | 3.15 | 3.08% | 11,992 |
| 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 |