Swvl Holdings Corp. (SWVL)
NASDAQ: SWVL · Real-Time Price · USD
1.560
-0.020 (-1.27%)
At close: Mar 6, 2026, 4:00 PM EST
1.630
+0.070 (4.49%)
After-hours: Mar 6, 2026, 7:24 PM EST
Swvl Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -1.27% | 14,863 |
| Mar 5, 2026 | 1.59 | 1.67 | 1.58 | 1.58 | 1.58 | 0.64% | 30,496 |
| Mar 4, 2026 | 1.51 | 1.62 | 1.50 | 1.57 | 1.57 | 3.29% | 27,064 |
| Mar 3, 2026 | 1.52 | 1.55 | 1.45 | 1.52 | 1.52 | -1.94% | 20,431 |
| Mar 2, 2026 | 1.49 | 1.61 | 1.37 | 1.55 | 1.55 | -1.90% | 43,401 |
| Feb 27, 2026 | 1.58 | 1.68 | 1.56 | 1.58 | 1.58 | 2.60% | 24,756 |
| Feb 26, 2026 | 1.71 | 1.72 | 1.54 | 1.54 | 1.54 | -10.47% | 32,934 |
| Feb 25, 2026 | 1.62 | 1.72 | 1.51 | 1.72 | 1.72 | 10.26% | 38,539 |
| Feb 24, 2026 | 1.46 | 1.56 | 1.45 | 1.56 | 1.56 | 4.00% | 53,854 |
| Feb 23, 2026 | 1.53 | 1.55 | 1.42 | 1.50 | 1.50 | -2.34% | 92,600 |
| Feb 20, 2026 | 1.56 | 1.60 | 1.53 | 1.54 | 1.54 | -2.78% | 24,952 |
| Feb 19, 2026 | 1.56 | 1.60 | 1.47 | 1.58 | 1.58 | 0.64% | 33,587 |
| Feb 18, 2026 | 1.65 | 1.69 | 1.51 | 1.57 | 1.57 | -5.99% | 71,336 |
| Feb 17, 2026 | 1.54 | 1.70 | 1.54 | 1.67 | 1.67 | 7.05% | 72,152 |
| Feb 13, 2026 | 1.62 | 1.63 | 1.50 | 1.56 | 1.56 | -2.50% | 53,632 |
| Feb 12, 2026 | 1.64 | 1.64 | 1.53 | 1.60 | 1.60 | -0.62% | 30,438 |
| Feb 11, 2026 | 1.62 | 1.70 | 1.60 | 1.61 | 1.61 | 6.62% | 79,086 |
| Feb 10, 2026 | 1.63 | 1.66 | 1.50 | 1.51 | 1.51 | -10.12% | 88,020 |
| Feb 9, 2026 | 1.47 | 1.72 | 1.46 | 1.68 | 1.68 | 13.51% | 124,223 |
| Feb 6, 2026 | 1.40 | 1.50 | 1.32 | 1.48 | 1.48 | -3.90% | 68,591 |
| Feb 5, 2026 | 1.54 | 1.65 | 1.46 | 1.54 | 1.54 | -10.98% | 180,571 |
| Feb 4, 2026 | 1.72 | 1.87 | 1.72 | 1.73 | 1.73 | -12.18% | 169,763 |
| Feb 3, 2026 | 1.91 | 2.06 | 1.70 | 1.97 | 1.97 | -7.94% | 756,354 |
| Feb 2, 2026 | 2.37 | 2.45 | 1.96 | 2.14 | 2.14 | 18.23% | 42,828,881 |
| Jan 30, 2026 | 1.91 | 1.91 | 1.80 | 1.81 | 1.81 | -3.21% | 14,244 |
| Jan 29, 2026 | 1.99 | 1.99 | 1.83 | 1.87 | 1.87 | 0.54% | 8,586 |
| Jan 28, 2026 | 1.85 | 2.00 | 1.80 | 1.86 | 1.86 | -2.62% | 36,464 |
| Jan 27, 2026 | 2.36 | 2.36 | 1.77 | 1.91 | 1.91 | -16.59% | 565,242 |
| Jan 26, 2026 | 2.37 | 2.45 | 2.29 | 2.29 | 2.29 | -4.18% | 9,474 |
| Jan 23, 2026 | 2.44 | 2.50 | 2.25 | 2.39 | 2.39 | -3.28% | 3,020 |
| Jan 22, 2026 | 2.50 | 2.50 | 2.46 | 2.47 | 2.47 | 4.26% | 3,309 |
| Jan 21, 2026 | 2.40 | 2.44 | 2.37 | 2.37 | 2.37 | -2.07% | 1,426 |
| Jan 20, 2026 | 2.53 | 2.53 | 2.39 | 2.42 | 2.42 | -6.56% | 10,604 |
| Jan 16, 2026 | 2.73 | 2.80 | 2.56 | 2.59 | 2.59 | -4.78% | 21,108 |
| Jan 15, 2026 | 2.61 | 2.74 | 2.50 | 2.72 | 2.72 | 8.80% | 15,984 |
| Jan 14, 2026 | 2.55 | 2.60 | 2.50 | 2.50 | 2.50 | -2.72% | 5,777 |
| Jan 13, 2026 | 2.35 | 2.60 | 2.13 | 2.57 | 2.57 | 13.22% | 37,894 |
| Jan 12, 2026 | 2.22 | 2.30 | 2.16 | 2.27 | 2.27 | 2.11% | 2,349 |
| Jan 9, 2026 | 2.13 | 2.28 | 2.12 | 2.22 | 2.22 | 3.40% | 5,419 |
| Jan 8, 2026 | 2.23 | 2.23 | 2.15 | 2.15 | 2.15 | -0.46% | 2,049 |
| Jan 7, 2026 | 2.00 | 2.24 | 2.00 | 2.16 | 2.16 | 6.93% | 10,308 |
| Jan 6, 2026 | 2.00 | 2.09 | 1.93 | 2.02 | 2.02 | 3.59% | 9,756 |
| Jan 5, 2026 | 1.90 | 1.96 | 1.90 | 1.95 | 1.95 | 4.28% | 7,781 |
| Jan 2, 2026 | 1.87 | 1.99 | 1.85 | 1.87 | 1.87 | -1.58% | 4,333 |
| Dec 31, 2025 | 1.96 | 2.03 | 1.81 | 1.90 | 1.90 | -0.16% | 31,561 |
| Dec 30, 2025 | 1.97 | 2.05 | 1.81 | 1.90 | 1.90 | 0.69% | 14,437 |
| Dec 29, 2025 | 1.86 | 1.92 | 1.83 | 1.89 | 1.89 | 2.72% | 11,061 |
| Dec 26, 2025 | 2.14 | 2.14 | 1.81 | 1.84 | 1.84 | -15.21% | 44,102 |
| Dec 24, 2025 | 2.11 | 2.25 | 2.05 | 2.17 | 2.17 | 6.90% | 7,638 |
| Dec 23, 2025 | 2.05 | 2.12 | 1.96 | 2.03 | 2.03 | -0.98% | 24,443 |
| Dec 22, 2025 | 2.21 | 2.21 | 1.99 | 2.05 | 2.05 | 5.67% | 33,170 |
| Dec 19, 2025 | 2.11 | 2.11 | 1.93 | 1.94 | 1.94 | -6.60% | 16,347 |
| Dec 18, 2025 | 2.06 | 2.21 | 2.00 | 2.08 | 2.08 | 0.78% | 6,088 |
| Dec 17, 2025 | 2.20 | 2.26 | 2.05 | 2.06 | 2.06 | -7.16% | 10,785 |
| Dec 16, 2025 | 2.21 | 2.27 | 2.20 | 2.22 | 2.22 | 0.45% | 1,904 |
| Dec 15, 2025 | 2.20 | 2.38 | 2.20 | 2.21 | 2.21 | -3.07% | 10,415 |
| Dec 12, 2025 | 2.31 | 2.33 | 2.24 | 2.28 | 2.28 | -2.19% | 7,914 |
| Dec 11, 2025 | 2.29 | 2.60 | 2.20 | 2.33 | 2.33 | 4.53% | 19,951 |
| Dec 10, 2025 | 2.31 | 2.35 | 2.22 | 2.23 | 2.23 | 1.83% | 10,744 |
| Dec 9, 2025 | 2.51 | 2.61 | 2.10 | 2.19 | 2.19 | -12.40% | 34,616 |
| Dec 8, 2025 | 2.65 | 2.75 | 2.50 | 2.50 | 2.50 | -4.25% | 15,426 |
| Dec 5, 2025 | 2.78 | 2.78 | 2.61 | 2.61 | 2.61 | -4.36% | 3,290 |
| Dec 4, 2025 | 2.72 | 2.79 | 2.72 | 2.73 | 2.73 | 2.25% | 1,649 |
| 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% | 9,911 |
| 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% | 608 |
| 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% | 1,451 |
| 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 |