Swvl Holdings Corp. (SWVL)
NASDAQ: SWVL · Real-Time Price · USD
2.050
+0.280 (15.82%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Swvl Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.72 | 2.10 | 1.72 | 2.05 | 2.05 | 15.82% | 105,251 |
| Apr 27, 2026 | 1.78 | 1.83 | 1.72 | 1.77 | 1.77 | -0.28% | 10,076 |
| Apr 24, 2026 | 1.83 | 1.83 | 1.69 | 1.78 | 1.78 | -2.47% | 17,903 |
| Apr 23, 2026 | 1.68 | 1.86 | 1.65 | 1.82 | 1.82 | 15.19% | 39,030 |
| Apr 22, 2026 | 1.60 | 1.66 | 1.54 | 1.58 | 1.58 | 3.95% | 21,538 |
| Apr 21, 2026 | 1.58 | 1.79 | 1.50 | 1.52 | 1.52 | -6.17% | 26,564 |
| Apr 20, 2026 | 1.61 | 1.92 | 1.60 | 1.62 | 1.62 | 2.53% | 220,242 |
| Apr 17, 2026 | 1.46 | 1.58 | 1.46 | 1.58 | 1.58 | 2.60% | 23,519 |
| Apr 16, 2026 | 1.56 | 1.59 | 1.51 | 1.54 | 1.54 | - | 9,044 |
| Apr 15, 2026 | 1.49 | 1.57 | 1.47 | 1.54 | 1.54 | 2.67% | 7,698 |
| Apr 14, 2026 | 1.46 | 1.55 | 1.46 | 1.50 | 1.50 | 1.35% | 12,391 |
| Apr 13, 2026 | 1.46 | 1.58 | 1.45 | 1.48 | 1.48 | -0.34% | 31,817 |
| Apr 10, 2026 | 1.38 | 1.49 | 1.38 | 1.49 | 1.48 | 4.58% | 7,253 |
| Apr 9, 2026 | 1.43 | 1.43 | 1.34 | 1.42 | 1.42 | 5.19% | 8,836 |
| Apr 8, 2026 | 1.42 | 1.45 | 1.33 | 1.35 | 1.35 | 2.27% | 6,412 |
| Apr 7, 2026 | 1.33 | 1.37 | 1.31 | 1.32 | 1.32 | -3.65% | 5,238 |
| Apr 6, 2026 | 1.35 | 1.39 | 1.34 | 1.37 | 1.37 | 1.48% | 3,125 |
| Apr 2, 2026 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | -2.88% | 4,301 |
| Apr 1, 2026 | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | -1.42% | 7,097 |
| Mar 31, 2026 | 1.43 | 1.44 | 1.39 | 1.41 | 1.41 | 1.44% | 7,794 |
| Mar 30, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | - | 16,914 |
| Mar 27, 2026 | 1.38 | 1.44 | 1.37 | 1.39 | 1.39 | -0.71% | 20,631 |
| Mar 26, 2026 | 1.37 | 1.41 | 1.35 | 1.40 | 1.40 | 2.19% | 22,592 |
| Mar 25, 2026 | 1.46 | 1.51 | 1.34 | 1.37 | 1.37 | -6.16% | 20,294 |
| Mar 24, 2026 | 1.50 | 1.50 | 1.43 | 1.46 | 1.46 | -2.01% | 11,187 |
| Mar 23, 2026 | 1.45 | 1.54 | 1.45 | 1.49 | 1.49 | 4.20% | 18,761 |
| Mar 20, 2026 | 1.53 | 1.53 | 1.42 | 1.43 | 1.43 | -5.30% | 16,747 |
| Mar 19, 2026 | 1.51 | 1.56 | 1.51 | 1.51 | 1.51 | -1.31% | 10,375 |
| Mar 18, 2026 | 1.60 | 1.60 | 1.53 | 1.53 | 1.53 | -2.55% | 20,447 |
| Mar 17, 2026 | 1.56 | 1.60 | 1.56 | 1.57 | 1.57 | 0.64% | 12,844 |
| Mar 16, 2026 | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | 0.65% | 5,212 |
| Mar 13, 2026 | 1.62 | 1.62 | 1.55 | 1.55 | 1.55 | -0.64% | 7,384 |
| Mar 12, 2026 | 1.62 | 1.62 | 1.55 | 1.56 | 1.56 | -3.11% | 11,311 |
| Mar 11, 2026 | 1.58 | 1.63 | 1.55 | 1.61 | 1.61 | 1.90% | 8,391 |
| Mar 10, 2026 | 1.55 | 1.61 | 1.52 | 1.58 | 1.58 | 1.28% | 16,058 |
| Mar 9, 2026 | 1.55 | 1.59 | 1.54 | 1.56 | 1.56 | - | 14,599 |
| Mar 6, 2026 | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -1.27% | 17,472 |
| Mar 5, 2026 | 1.59 | 1.67 | 1.58 | 1.58 | 1.58 | 0.64% | 40,524 |
| Mar 4, 2026 | 1.51 | 1.62 | 1.50 | 1.57 | 1.57 | 3.29% | 27,384 |
| Mar 3, 2026 | 1.52 | 1.55 | 1.45 | 1.52 | 1.52 | -1.94% | 20,497 |
| Mar 2, 2026 | 1.49 | 1.61 | 1.37 | 1.55 | 1.55 | -1.90% | 45,001 |
| Feb 27, 2026 | 1.58 | 1.68 | 1.56 | 1.58 | 1.58 | 2.60% | 24,784 |
| Feb 26, 2026 | 1.71 | 1.72 | 1.54 | 1.54 | 1.54 | -10.47% | 33,733 |
| Feb 25, 2026 | 1.62 | 1.72 | 1.51 | 1.72 | 1.72 | 10.26% | 39,109 |
| Feb 24, 2026 | 1.46 | 1.56 | 1.45 | 1.56 | 1.56 | 4.00% | 54,646 |
| Feb 23, 2026 | 1.53 | 1.55 | 1.42 | 1.50 | 1.50 | -2.34% | 100,119 |
| Feb 20, 2026 | 1.56 | 1.60 | 1.53 | 1.54 | 1.54 | -2.78% | 25,305 |
| Feb 19, 2026 | 1.56 | 1.60 | 1.47 | 1.58 | 1.58 | 0.64% | 34,176 |
| Feb 18, 2026 | 1.65 | 1.69 | 1.51 | 1.57 | 1.57 | -5.99% | 72,885 |
| Feb 17, 2026 | 1.54 | 1.70 | 1.54 | 1.67 | 1.67 | 7.05% | 72,215 |
| Feb 13, 2026 | 1.62 | 1.63 | 1.50 | 1.56 | 1.56 | -2.50% | 60,312 |
| Feb 12, 2026 | 1.64 | 1.64 | 1.53 | 1.60 | 1.60 | -0.62% | 31,199 |
| Feb 11, 2026 | 1.62 | 1.70 | 1.60 | 1.61 | 1.61 | 6.62% | 79,222 |
| Feb 10, 2026 | 1.63 | 1.66 | 1.50 | 1.51 | 1.51 | -10.12% | 88,207 |
| Feb 9, 2026 | 1.47 | 1.72 | 1.46 | 1.68 | 1.68 | 13.51% | 127,530 |
| Feb 6, 2026 | 1.40 | 1.50 | 1.32 | 1.48 | 1.48 | -3.90% | 69,578 |
| Feb 5, 2026 | 1.54 | 1.65 | 1.46 | 1.54 | 1.54 | -10.98% | 187,817 |
| Feb 4, 2026 | 1.72 | 1.87 | 1.72 | 1.73 | 1.73 | -12.18% | 201,694 |
| Feb 3, 2026 | 1.91 | 2.06 | 1.70 | 1.97 | 1.97 | -7.94% | 771,090 |
| Feb 2, 2026 | 2.37 | 2.45 | 1.96 | 2.14 | 2.14 | 18.23% | 43,019,404 |
| 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% | 8,617 |
| Jan 28, 2026 | 1.85 | 2.00 | 1.80 | 1.86 | 1.86 | -2.62% | 37,406 |
| Jan 27, 2026 | 2.36 | 2.36 | 1.77 | 1.91 | 1.91 | -16.59% | 578,078 |
| 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% | 3,319 |
| Jan 21, 2026 | 2.40 | 2.44 | 2.37 | 2.37 | 2.37 | -2.07% | 1,926 |
| Jan 20, 2026 | 2.53 | 2.53 | 2.39 | 2.42 | 2.42 | -6.56% | 10,629 |
| Jan 16, 2026 | 2.73 | 2.80 | 2.56 | 2.59 | 2.59 | -4.78% | 21,111 |
| Jan 15, 2026 | 2.61 | 2.74 | 2.50 | 2.72 | 2.72 | 8.80% | 19,367 |
| Jan 14, 2026 | 2.55 | 2.60 | 2.50 | 2.50 | 2.50 | -2.72% | 6,014 |
| Jan 13, 2026 | 2.35 | 2.60 | 2.13 | 2.57 | 2.57 | 13.22% | 37,896 |
| Jan 12, 2026 | 2.22 | 2.30 | 2.16 | 2.27 | 2.27 | 2.11% | 18,926 |
| Jan 9, 2026 | 2.13 | 2.28 | 2.12 | 2.22 | 2.22 | 3.40% | 7,454 |
| Jan 8, 2026 | 2.23 | 2.23 | 2.15 | 2.15 | 2.15 | -0.46% | 2,073 |
| Jan 7, 2026 | 2.00 | 2.24 | 2.00 | 2.16 | 2.16 | 6.93% | 10,367 |
| Jan 6, 2026 | 2.00 | 2.09 | 1.93 | 2.02 | 2.02 | 3.59% | 11,781 |
| Jan 5, 2026 | 1.90 | 1.96 | 1.90 | 1.95 | 1.95 | 4.28% | 9,933 |
| 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% | 31,575 |
| Dec 30, 2025 | 1.97 | 2.05 | 1.81 | 1.90 | 1.90 | 0.69% | 14,440 |
| 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% | 44,294 |
| 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% | 24,456 |
| Dec 22, 2025 | 2.21 | 2.21 | 1.99 | 2.05 | 2.05 | 5.67% | 33,175 |
| Dec 19, 2025 | 2.11 | 2.11 | 1.93 | 1.94 | 1.94 | -6.60% | 16,582 |
| 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 |