5 DAY PERFORMANCE
-1.71%
1 MONTH PERFORMANCE
-1.40%
3 MONTH PERFORMANCE
+116.44%
6 MONTH PERFORMANCE
+0.64%
YEAR-TO-DATE PERFORMANCE
+278.44%
1 YEAR PERFORMANCE
+559.36%
Swvl Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $6.23 | $6.32 (1.44%) | $6.47 | $6.22 | 12,170 | $47.70 M |
| 12/23/2024 | $6.58 | $6.41 (-2.58%) | $6.69 | $6.40 | 12,400 | $48.38 M |
| 12/20/2024 | $6.13 | $6.43 (4.89%) | $6.75 | $6.13 | 23,800 | $48.53 M |
| 12/19/2024 | $6.49 | $6.47 (-0.31%) | $6.50 | $6.21 | 29,521 | $48.83 M |
| 12/18/2024 | $6.90 | $6.35 (-7.97%) | $6.97 | $6.31 | 34,317 | $47.93 M |
| 12/17/2024 | $6.30 | $6.89 (9.37%) | $7.20 | $6.30 | 48,632 | $52.00 M |
| 12/16/2024 | $6.28 | $6.44 (2.55%) | $6.44 | $6.06 | 31,800 | $48.61 M |
| 12/13/2024 | $6.32 | $6.44 (1.9%) | $6.45 | $6.00 | 19,357 | $48.61 M |
| 12/12/2024 | $6.28 | $6.34 (0.96%) | $6.47 | $6.07 | 36,800 | $47.85 M |
| 12/11/2024 | $6.35 | $6.42 (1.1%) | $6.42 | $6.00 | 35,405 | $48.46 M |
| 12/10/2024 | $6.49 | $6.40 (-1.39%) | $6.50 | $6.27 | 27,699 | $48.31 M |
| 12/09/2024 | $6.57 | $6.38 (-2.89%) | $6.57 | $6.12 | 30,602 | $48.15 M |
| 12/06/2024 | $6.18 | $6.38 (3.24%) | $6.53 | $6.18 | 14,520 | $48.15 M |
| 12/05/2024 | $6.46 | $6.34 (-1.86%) | $6.90 | $6.28 | 47,732 | $47.85 M |
| 12/04/2024 | $6.46 | $6.45 (-0.15%) | $6.46 | $6.25 | 13,000 | $48.68 M |
| 12/03/2024 | $6.69 | $6.24 (-6.73%) | $6.69 | $6.20 | 37,428 | $47.10 M |
| 12/02/2024 | $6.45 | $6.20 (-3.88%) | $6.93 | $6.14 | 25,625 | $46.80 M |
| 11/29/2024 | $5.86 | $6.46 (10.24%) | $6.49 | $5.86 | 29,440 | $48.76 M |
| 11/27/2024 | $5.86 | $5.91 (0.85%) | $6.31 | $5.71 | 34,000 | $44.61 M |
| 11/26/2024 | $6.36 | $6.20 (-2.52%) | $6.57 | $5.85 | 18,700 | $46.80 M |
| 11/25/2024 | $6.19 | $6.41 (3.55%) | $6.46 | $5.52 | 53,100 | $48.38 M |
| 11/22/2024 | $6.51 | $6.16 (-5.38%) | $6.55 | $5.83 | 78,665 | $46.49 M |
| 11/21/2024 | $5.69 | $6.47 (13.71%) | $7.10 | $5.61 | 90,389 | $48.83 M |
| 11/20/2024 | $6.67 | $5.52 (-17.24%) | $6.79 | $5.35 | 57,845 | $41.66 M |
| 11/19/2024 | $6.80 | $6.67 (-1.91%) | $7.50 | $6.00 | 180,502 | $50.34 M |
| 11/18/2024 | $4.72 | $6.00 (27.12%) | $6.29 | $4.72 | 143,023 | $45.29 M |
| 11/15/2024 | $3.98 | $4.79 (20.35%) | $5.75 | $3.61 | 545,387 | $36.15 M |
| 11/14/2024 | $3.62 | $3.97 (9.67%) | $3.97 | $3.62 | 25,707 | $29.96 M |
| 11/13/2024 | $3.66 | $3.67 (0.27%) | $3.74 | $3.61 | 9,019 | $27.70 M |
| 11/12/2024 | $3.76 | $3.77 (0.27%) | $3.93 | $3.57 | 30,621 | $28.46 M |
| 11/11/2024 | $3.83 | $3.80 (-0.78%) | $3.88 | $3.64 | 21,700 | $28.68 M |
| 11/08/2024 | $3.68 | $3.78 (2.72%) | $3.84 | $3.63 | 9,143 | $28.53 M |
| 11/07/2024 | $3.73 | $3.63 (-2.68%) | $3.89 | $3.52 | 12,900 | $27.40 M |
| 11/06/2024 | $3.80 | $3.64 (-4.21%) | $3.97 | $3.52 | 31,630 | $27.47 M |
| 11/05/2024 | $3.47 | $3.75 (8.07%) | $3.80 | $3.25 | 62,940 | $28.30 M |
| 11/04/2024 | $3.26 | $3.46 (6.13%) | $3.47 | $3.26 | 25,009 | $26.12 M |
| 11/01/2024 | $3.29 | $3.28 (-0.3%) | $3.47 | $3.21 | 18,400 | $24.76 M |
| 10/31/2024 | $3.26 | $3.34 (2.45%) | $3.35 | $3.24 | 19,900 | $25.21 M |
| 10/30/2024 | $3.35 | $3.33 (-0.6%) | $3.43 | $3.30 | 8,000 | $25.13 M |
| 10/29/2024 | $3.45 | $3.43 (-0.58%) | $3.45 | $3.35 | 4,300 | $25.89 M |
| 10/28/2024 | $3.39 | $3.47 (2.36%) | $3.49 | $3.24 | 9,129 | $26.19 M |
| 10/25/2024 | $3.43 | $3.35 (-2.33%) | $3.63 | $3.20 | 28,400 | $25.29 M |
| 10/24/2024 | $3.48 | $3.45 (-0.86%) | $3.55 | $3.42 | 28,622 | $26.04 M |
| 10/23/2024 | $3.55 | $3.57 (0.56%) | $3.78 | $3.35 | 27,000 | $26.95 M |
| 10/22/2024 | $3.64 | $3.60 (-1.1%) | $3.88 | $3.50 | 12,600 | $27.17 M |
| 10/21/2024 | $3.85 | $3.62 (-5.97%) | $3.93 | $3.40 | 16,600 | $27.32 M |
| 10/18/2024 | $3.67 | $3.85 (4.9%) | $4.08 | $3.53 | 32,773 | $29.06 M |
| 10/17/2024 | $3.53 | $3.53 (0%) | $3.74 | $3.51 | 14,000 | $26.64 M |
| 10/16/2024 | $3.50 | $3.50 (0%) | $3.65 | $3.25 | 43,441 | $26.42 M |
| 10/15/2024 | $3.65 | $3.38 (-7.4%) | $3.85 | $3.25 | 26,700 | $25.51 M |
| 10/14/2024 | $3.20 | $3.32 (3.75%) | $3.37 | $3.20 | 10,310 | $25.06 M |
| 10/11/2024 | $3.08 | $3.18 (3.25%) | $3.33 | $3.08 | 9,209 | $24.00 M |
| 10/10/2024 | $3.15 | $3.08 (-2.22%) | $3.30 | $3.01 | 12,902 | $23.25 M |
| 10/09/2024 | $3.23 | $3.00 (-7.12%) | $3.48 | $2.96 | 62,200 | $22.64 M |
| 10/08/2024 | $3.70 | $3.53 (-4.59%) | $4.28 | $3.53 | 71,955 | $26.64 M |
| 10/07/2024 | $3.15 | $3.70 (17.46%) | $3.90 | $3.15 | 73,487 | $27.93 M |
| 10/04/2024 | $2.92 | $3.09 (5.82%) | $3.24 | $2.91 | 15,115 | $23.32 M |
| 10/03/2024 | $2.74 | $2.96 (8.03%) | $2.99 | $2.74 | 18,200 | $22.34 M |
| 10/02/2024 | $2.90 | $2.75 (-5.17%) | $2.90 | $2.73 | 9,946 | $20.76 M |
| 10/01/2024 | $3.00 | $2.84 (-5.33%) | $3.00 | $2.69 | 26,400 | $21.44 M |
| 09/30/2024 | $2.69 | $2.90 (7.81%) | $2.93 | $2.69 | 19,936 | $21.89 M |
| 09/27/2024 | $2.78 | $2.77 (-0.36%) | $2.98 | $2.73 | 47,400 | $20.91 M |
| 09/26/2024 | $2.99 | $2.86 (-4.35%) | $2.99 | $2.55 | 25,555 | $21.59 M |
| 09/25/2024 | $3.12 | $2.92 (-6.41%) | $3.12 | $2.79 | 23,813 | $22.04 M |