5 DAY PERFORMANCE
+8.53%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+192.81%
6 MONTH PERFORMANCE
+105.56%
YEAR-TO-DATE PERFORMANCE
+114.21%
1 YEAR PERFORMANCE
+31.72%
Swvl Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $4.20 | $4.07 (-3.21%) | $4.20 | $3.82 | 11.39 K | |
| 10/29/2026 | $4.15 | $4.11 (-0.96%) | $4.27 | $4.03 | 11.61 K | $40.95 M |
| 10/28/2026 | $3.97 | $4.05 (2.02%) | $4.29 | $3.89 | 97.50 K | $40.36 M |
| 10/27/2026 | $3.70 | $3.91 (5.68%) | $4.00 | $3.68 | 18.30 K | $38.96 M |
| 10/26/2026 | $3.72 | $3.69 (-0.81%) | $3.81 | $3.67 | 13.73 K | $36.77 M |
| 10/23/2026 | $3.79 | $3.75 (-1.06%) | $3.83 | $3.62 | 86.90 K | $37.37 M |
| 10/22/2026 | $3.76 | $3.71 (-1.33%) | $3.81 | $3.67 | 9.50 K | $36.97 M |
| 10/21/2026 | $3.59 | $3.75 (4.46%) | $3.80 | $3.55 | 10.84 K | $37.37 M |
| 10/20/2026 | $3.60 | $3.63 (0.83%) | $3.88 | $3.59 | 52.79 K | $36.17 M |
| 10/19/2026 | $3.74 | $3.74 (0%) | $3.80 | $3.57 | 17.49 K | $37.27 M |
| 10/16/2026 | $3.85 | $3.77 (-2.08%) | $3.85 | $3.65 | 15.24 K | $37.57 M |
| 10/15/2026 | $3.65 | $3.86 (5.75%) | $3.98 | $3.58 | 54.14 K | $38.46 M |
| 10/14/2026 | $3.78 | $3.69 (-2.38%) | $3.85 | $3.69 | 13.33 K | $36.77 M |
| 10/13/2026 | $3.81 | $3.84 (0.79%) | $3.94 | $3.80 | 13.20 K | $38.26 M |
| 10/12/2026 | $3.83 | $3.85 (0.52%) | $3.99 | $3.79 | 14.71 K | $38.36 M |
| 10/09/2026 | $3.82 | $3.92 (2.62%) | $3.92 | $3.60 | 70.92 K | $42.36 M |
| 10/08/2026 | $3.66 | $3.82 (4.37%) | $3.90 | $3.56 | 88.30 K | $41.28 M |
| 10/07/2026 | $3.77 | $3.64 (-3.45%) | $3.82 | $3.56 | 51.61 K | $39.33 M |
| 10/06/2026 | $3.79 | $3.75 (-1.06%) | $3.99 | $3.71 | 28.25 K | $40.52 M |
| 10/05/2026 | $3.90 | $3.80 (-2.56%) | $3.98 | $3.64 | 45.80 K | $41.06 M |
| 10/02/2026 | $3.87 | $3.87 (0%) | $4.10 | $3.82 | 31.71 K | $41.82 M |
| 10/01/2026 | $4.07 | $3.88 (-4.67%) | $4.30 | $3.79 | 39.28 K | $41.92 M |
| 09/30/2026 | $4.27 | $4.07 (-4.68%) | $4.44 | $4.01 | 423.61 K | $43.98 M |
| 09/29/2026 | $4.21 | $4.27 (1.43%) | $4.34 | $4.12 | 20.60 K | $46.14 M |
| 09/28/2026 | $3.93 | $4.35 (10.69%) | $4.41 | $3.93 | 86.81 K | $47.00 M |
| 09/25/2026 | $3.99 | $4.09 (2.51%) | $4.20 | $3.92 | 147.76 K | $44.19 M |
| 09/24/2026 | $3.93 | $4.03 (2.54%) | $4.30 | $3.83 | 136.16 K | $43.54 M |
| 09/23/2026 | $4.03 | $3.83 (-4.96%) | $4.04 | $3.70 | 439.50 K | $41.38 M |
| 09/22/2026 | $4.30 | $4.05 (-5.81%) | $4.57 | $3.92 | 110.01 K | $43.76 M |
| 09/21/2026 | $4.42 | $4.28 (-3.17%) | $5.00 | $4.10 | 199.66 K | $46.25 M |
| 09/18/2026 | $4.42 | $4.27 (-3.39%) | $4.66 | $3.88 | 145.20 K | $46.14 M |
| 09/17/2026 | $4.30 | $4.43 (3.02%) | $4.98 | $4.30 | 341.98 K | $47.87 M |
| 09/16/2026 | $4.83 | $4.23 (-12.42%) | $4.95 | $3.90 | 596.91 K | $45.71 M |
| 09/15/2026 | $5.27 | $5.02 (-4.74%) | $5.99 | $4.77 | 319.74 K | $54.24 M |
| 09/14/2026 | $7.01 | $5.51 (-21.4%) | $7.26 | $5.31 | 555.03 K | $59.54 M |
| 09/11/2026 | $7.77 | $7.12 (-8.37%) | $8.10 | $6.53 | 678.42 K | $76.93 M |
| 09/10/2026 | $6.90 | $7.94 (15.07%) | $8.48 | $6.75 | 747.84 K | $85.79 M |
| 09/09/2026 | $6.26 | $7.10 (13.42%) | $7.35 | $6.25 | 343.52 K | $76.72 M |
| 09/08/2026 | $5.06 | $6.42 (26.88%) | $6.87 | $5.05 | 928.50 K | $69.37 M |
| 09/04/2026 | $5.30 | $4.93 (-6.98%) | $5.45 | $4.83 | 257.80 K | $53.27 M |
| 09/03/2026 | $5.08 | $5.52 (8.66%) | $5.60 | $4.41 | 529.57 K | $59.64 M |
| 09/02/2026 | $3.71 | $5.08 (36.93%) | $5.50 | $3.69 | 1.43 M | $54.89 M |
| 09/01/2026 | $2.82 | $3.83 (35.82%) | $3.95 | $2.81 | 1.02 M | $41.38 M |
| 08/31/2026 | $2.95 | $2.91 (-1.36%) | $3.14 | $2.73 | 504.75 K | $31.44 M |
| 08/28/2026 | $2.29 | $3.12 (36.24%) | $3.15 | $2.29 | 4.84 M | $33.71 M |
| 08/27/2026 | $2.31 | $2.21 (-4.33%) | $2.61 | $2.12 | 672.30 K | $23.88 M |
| 08/26/2026 | $2.19 | $2.31 (5.48%) | $2.53 | $2.06 | 1.29 M | $24.96 M |
| 08/25/2026 | $2.31 | $2.21 (-4.33%) | $2.50 | $1.88 | 76.29 M | $23.88 M |
| 08/24/2026 | $1.47 | $1.47 (0%) | $1.49 | $1.47 | 3.51 K | $15.88 M |
| 08/21/2026 | $1.42 | $1.46 (2.82%) | $1.49 | $1.42 | 3.36 K | $15.78 M |
| 08/20/2026 | $1.42 | $1.46 (2.82%) | $1.46 | $1.42 | 8.26 K | $15.78 M |
| 08/19/2026 | $1.44 | $1.44 (0%) | $1.44 | $1.43 | 2.52 K | $15.56 M |
| 08/18/2026 | $1.41 | $1.44 (2.13%) | $1.44 | $1.41 | 8.54 K | $15.56 M |
| 08/17/2026 | $1.41 | $1.41 (0%) | $1.42 | $1.40 | 7.32 K | $15.24 M |
| 08/14/2026 | $1.44 | $1.42 (-1.39%) | $1.44 | $1.42 | 5.23 K | $15.34 M |
| 08/13/2026 | $1.40 | $1.44 (2.86%) | $1.44 | $1.40 | 2.60 K | $15.56 M |
| 08/12/2026 | $1.47 | $1.41 (-4.08%) | $1.47 | $1.40 | 6.84 K | $15.24 M |
| 08/11/2026 | $1.43 | $1.45 (1.4%) | $1.48 | $1.43 | 3.60 K | $15.67 M |
| 08/10/2026 | $1.41 | $1.40 (-0.71%) | $1.44 | $1.38 | 5.91 K | $15.13 M |
| 08/07/2026 | $1.38 | $1.37 (-0.72%) | $1.45 | $1.37 | 5.09 K | $14.80 M |
| 08/06/2026 | $1.36 | $1.41 (3.68%) | $1.41 | $1.36 | 6.17 K | $15.24 M |
| 08/05/2026 | $1.37 | $1.40 (2.19%) | $1.40 | $1.37 | 9.10 K | $15.13 M |
| 08/04/2026 | $1.41 | $1.35 (-4.26%) | $1.41 | $1.35 | 11.30 K | $14.59 M |
| 08/03/2026 | $1.39 | $1.43 (2.88%) | $1.47 | $1.35 | 21.45 K | $15.45 M |
| 07/31/2026 | $1.39 | $1.38 (-0.72%) | $1.42 | $1.38 | 8.45 K | $14.91 M |
| 07/30/2026 | $1.39 | $1.39 (0%) | $1.50 | $1.38 | 9.70 K | $15.02 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
