5 DAY PERFORMANCE
+4.49%
1 MONTH PERFORMANCE
-37.07%
3 MONTH PERFORMANCE
-46.91%
6 MONTH PERFORMANCE
-61.47%
YEAR-TO-DATE PERFORMANCE
-14.21%
1 YEAR PERFORMANCE
-67.00%
Swvl Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $1.64 | $1.63 (-0.91%) | $1.69 | $1.56 | 32.70 K | $17.83 M |
| 02/17/2026 | $1.54 | $1.67 (8.44%) | $1.70 | $1.54 | 72.22 K | $18.04 M |
| 02/13/2026 | $1.62 | $1.56 (-3.7%) | $1.63 | $1.50 | 60.31 K | $16.86 M |
| 02/12/2026 | $1.64 | $1.60 (-2.44%) | $1.64 | $1.53 | 31.20 K | $17.29 M |
| 02/11/2026 | $1.62 | $1.61 (-0.62%) | $1.70 | $1.60 | 79.22 K | $17.40 M |
| 02/10/2026 | $1.63 | $1.51 (-7.36%) | $1.66 | $1.50 | 88.21 K | $16.32 M |
| 02/09/2026 | $1.47 | $1.68 (14.29%) | $1.72 | $1.46 | 127.53 K | $18.15 M |
| 02/06/2026 | $1.40 | $1.48 (5.71%) | $1.50 | $1.32 | 69.60 K | $15.99 M |
| 02/05/2026 | $1.54 | $1.54 (0%) | $1.65 | $1.46 | 187.82 K | $16.64 M |
| 02/04/2026 | $1.72 | $1.73 (0.58%) | $1.87 | $1.72 | 201.70 K | $18.69 M |
| 02/03/2026 | $1.91 | $1.97 (3.14%) | $2.06 | $1.70 | 771.10 K | $21.29 M |
| 02/02/2026 | $2.37 | $2.14 (-9.7%) | $2.45 | $1.96 | 43.02 M | $23.12 M |
| 01/30/2026 | $1.91 | $1.81 (-5.24%) | $1.91 | $1.80 | 14.24 K | $19.56 M |
| 01/29/2026 | $1.99 | $1.87 (-6.03%) | $1.99 | $1.83 | 8.62 K | $20.21 M |
| 01/28/2026 | $1.85 | $1.86 (0.54%) | $2.00 | $1.80 | 37.41 K | $20.10 M |
| 01/27/2026 | $2.36 | $1.91 (-19.07%) | $2.36 | $1.77 | 578.10 K | $20.64 M |
| 01/26/2026 | $2.37 | $2.29 (-3.38%) | $2.45 | $2.29 | 9.50 K | $24.74 M |
| 01/23/2026 | $2.44 | $2.39 (-2.05%) | $2.50 | $2.25 | 3.02 K | $25.82 M |
| 01/22/2026 | $2.50 | $2.47 (-1.2%) | $2.50 | $2.46 | 3.32 K | $26.69 M |
| 01/21/2026 | $2.40 | $2.37 (-1.25%) | $2.43 | $2.37 | 1.93 K | $25.61 M |
| 01/20/2026 | $2.53 | $2.42 (-4.35%) | $2.53 | $2.39 | 10.63 K | $26.15 M |
| 01/16/2026 | $2.73 | $2.59 (-5.13%) | $2.80 | $2.56 | 21.11 K | $27.98 M |
| 01/15/2026 | $2.61 | $2.72 (4.21%) | $2.74 | $2.50 | 19.40 K | $29.39 M |
| 01/14/2026 | $2.55 | $2.50 (-1.96%) | $2.60 | $2.50 | 6.01 K | $27.01 M |
| 01/13/2026 | $2.35 | $2.57 (9.36%) | $2.60 | $2.13 | 37.90 K | $27.77 M |
| 01/12/2026 | $2.22 | $2.27 (2.25%) | $2.30 | $2.16 | 18.93 K | $24.53 M |
| 01/09/2026 | $2.13 | $2.22 (4.23%) | $2.28 | $2.12 | 7.50 K | $23.99 M |
| 01/08/2026 | $2.23 | $2.15 (-3.59%) | $2.23 | $2.15 | 2.10 K | $23.23 M |
| 01/07/2026 | $2.00 | $2.16 (8%) | $2.24 | $2.00 | 10.37 K | $23.34 M |
| 01/06/2026 | $2.00 | $2.02 (1%) | $2.09 | $1.93 | 11.80 K | $21.83 M |
| 01/05/2026 | $1.90 | $1.95 (2.63%) | $1.96 | $1.90 | 9.93 K | $21.07 M |
| 01/02/2026 | $1.87 | $1.87 (0%) | $1.99 | $1.85 | 4.33 K | $20.21 M |
| 12/31/2025 | $1.96 | $1.90 (-3.06%) | $2.03 | $1.81 | 31.60 K | $20.53 M |
| 12/30/2025 | $1.97 | $1.90 (-3.55%) | $2.05 | $1.81 | 14.44 K | $20.53 M |
| 12/29/2025 | $1.86 | $1.89 (1.61%) | $1.92 | $1.83 | 11.10 K | $20.42 M |
| 12/26/2025 | $2.14 | $1.84 (-14.02%) | $2.14 | $1.81 | 44.29 K | $19.88 M |
| 12/24/2025 | $2.11 | $2.17 (2.84%) | $2.25 | $2.05 | 7.64 K | $23.45 M |
| 12/23/2025 | $2.05 | $2.03 (-0.98%) | $2.12 | $1.96 | 24.50 K | $21.93 M |
| 12/22/2025 | $2.21 | $2.05 (-7.24%) | $2.21 | $1.99 | 33.20 K | $22.15 M |
| 12/19/2025 | $2.11 | $1.94 (-8.06%) | $2.11 | $1.93 | 16.60 K | $20.96 M |
| 12/18/2025 | $2.06 | $2.08 (0.97%) | $2.21 | $2.00 | 6.10 K | $22.47 M |
| 12/17/2025 | $2.20 | $2.06 (-6.36%) | $2.26 | $2.05 | 10.79 K | $22.26 M |
| 12/16/2025 | $2.21 | $2.22 (0.45%) | $2.27 | $2.20 | 1.90 K | $23.99 M |
| 12/15/2025 | $2.20 | $2.21 (0.45%) | $2.38 | $2.20 | 10.42 K | $23.88 M |
| 12/12/2025 | $2.31 | $2.28 (-1.3%) | $2.33 | $2.24 | 7.91 K | $24.64 M |
| 12/11/2025 | $2.29 | $2.33 (1.75%) | $2.60 | $2.20 | 20.00 K | $25.18 M |
| 12/10/2025 | $2.31 | $2.23 (-3.46%) | $2.35 | $2.22 | 10.74 K | $24.10 M |
| 12/09/2025 | $2.51 | $2.19 (-12.75%) | $2.61 | $2.10 | 34.62 K | $23.66 M |
| 12/08/2025 | $2.65 | $2.50 (-5.66%) | $2.75 | $2.50 | 15.43 K | $27.01 M |
| 12/05/2025 | $2.78 | $2.61 (-6.12%) | $2.78 | $2.61 | 3.30 K | $28.20 M |
| 12/04/2025 | $2.72 | $2.73 (0.37%) | $2.79 | $2.72 | 1.65 K | $29.50 M |
| 12/03/2025 | $2.71 | $2.67 (-1.48%) | $2.83 | $2.53 | 8.10 K | $28.85 M |
| 12/02/2025 | $2.70 | $2.60 (-3.7%) | $2.70 | $2.52 | 9.91 K | $28.09 M |
| 12/01/2025 | $2.80 | $2.70 (-3.57%) | $2.90 | $2.70 | 3.94 K | $29.17 M |
| 11/28/2025 | $2.79 | $2.80 (0.36%) | $2.80 | $2.79 | 608 | $30.25 M |
| 11/26/2025 | $2.74 | $2.69 (-1.82%) | $2.90 | $2.68 | 4.75 K | $29.07 M |
| 11/25/2025 | $2.66 | $2.67 (0.38%) | $2.67 | $2.66 | 1.50 K | $28.85 M |
| 11/24/2025 | $2.78 | $2.66 (-4.32%) | $2.89 | $2.66 | 3.64 K | $28.74 M |
| 11/21/2025 | $2.80 | $2.70 (-3.57%) | $2.90 | $2.66 | 7.60 K | $29.17 M |
| 11/20/2025 | $2.85 | $2.80 (-1.75%) | $3.03 | $2.80 | 13.94 K | $30.25 M |
| 11/19/2025 | $3.04 | $2.90 (-4.61%) | $3.04 | $2.90 | 3.32 K | $31.33 M |
| 11/18/2025 | $2.95 | $3.07 (4.07%) | $3.10 | $2.95 | 3.00 K | $33.17 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.
