5 DAY PERFORMANCE
-8.10%
1 MONTH PERFORMANCE
-17.96%
3 MONTH PERFORMANCE
-25.06%
6 MONTH PERFORMANCE
-23.13%
YEAR-TO-DATE PERFORMANCE
-48.43%
1 YEAR PERFORMANCE
+5.79%
Swvl Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/22/2025 | $3.30 | $3.20 (-3.03%) | $3.41 | $3.10 | 6.16 K | $31.68 M |
| 09/19/2025 | $3.59 | $3.30 (-8.08%) | $3.59 | $2.89 | 24.44 K | $32.67 M |
| 09/18/2025 | $3.60 | $3.51 (-2.5%) | $3.63 | $3.43 | 15.72 K | $34.74 M |
| 09/17/2025 | $3.49 | $3.58 (2.58%) | $3.75 | $3.40 | 4.50 K | $35.44 M |
| 09/16/2025 | $3.69 | $3.46 (-6.23%) | $3.69 | $3.31 | 15.87 K | $34.25 M |
| 09/15/2025 | $3.66 | $3.47 (-5.19%) | $3.84 | $3.41 | 18.02 K | $34.35 M |
| 09/12/2025 | $3.64 | $3.80 (4.4%) | $4.01 | $3.62 | 7.40 K | $37.61 M |
| 09/11/2025 | $3.85 | $3.64 (-5.45%) | $3.85 | $3.64 | 6.00 K | $36.03 M |
| 09/10/2025 | $3.71 | $3.85 (3.77%) | $3.90 | $3.71 | 4.70 K | $38.11 M |
| 09/09/2025 | $3.90 | $3.83 (-1.79%) | $3.90 | $3.64 | 5.70 K | $37.91 M |
| 09/08/2025 | $3.60 | $3.88 (7.78%) | $3.94 | $3.47 | 21.80 K | $38.41 M |
| 09/05/2025 | $3.34 | $3.47 (3.89%) | $3.61 | $3.34 | 3.01 K | $34.35 M |
| 09/04/2025 | $3.57 | $3.44 (-3.64%) | $3.57 | $3.33 | 7.00 K | $34.05 M |
| 09/03/2025 | $3.34 | $3.35 (0.3%) | $3.48 | $3.34 | 4.04 K | $33.16 M |
| 09/02/2025 | $3.51 | $3.49 (-0.57%) | $3.74 | $3.42 | 7.83 K | $34.55 M |
| 08/29/2025 | $3.44 | $3.49 (1.45%) | $3.59 | $3.36 | 27.23 K | $34.55 M |
| 08/28/2025 | $3.53 | $3.41 (-3.4%) | $3.54 | $3.40 | 12.71 K | $33.75 M |
| 08/27/2025 | $3.50 | $3.53 (0.86%) | $3.89 | $3.41 | 23.20 K | $34.94 M |
| 08/26/2025 | $4.00 | $3.59 (-10.25%) | $4.00 | $3.18 | 38.14 K | $35.54 M |
| 08/25/2025 | $4.00 | $3.91 (-2.25%) | $4.01 | $3.81 | 12.53 K | $38.70 M |
| 08/22/2025 | $4.01 | $4.01 (0%) | $4.02 | $3.87 | 33.80 K | $39.69 M |
| 08/21/2025 | $4.00 | $4.03 (0.75%) | $4.03 | $4.00 | 51.42 K | $39.89 M |
| 08/20/2025 | $4.07 | $4.17 (2.46%) | $4.22 | $3.93 | 6.70 K | $41.28 M |
| 08/19/2025 | $3.76 | $4.10 (9.04%) | $4.16 | $3.76 | 3.84 K | $40.58 M |
| 08/18/2025 | $3.85 | $4.23 (9.87%) | $4.24 | $3.70 | 62.30 K | $41.87 M |
| 08/15/2025 | $4.09 | $3.92 (-4.16%) | $4.09 | $3.86 | 4.35 K | $38.80 M |
| 08/14/2025 | $4.05 | $4.06 (0.25%) | $4.06 | $3.83 | 6.68 K | $40.19 M |
| 08/13/2025 | $3.88 | $3.95 (1.8%) | $4.00 | $3.74 | 8.70 K | $39.10 M |
| 08/12/2025 | $3.95 | $3.81 (-3.54%) | $4.05 | $3.72 | 18.50 K | $37.71 M |
| 08/11/2025 | $3.82 | $3.86 (1.05%) | $4.07 | $3.80 | 7.10 K | $38.21 M |
| 08/08/2025 | $3.83 | $3.93 (2.61%) | $3.99 | $3.75 | 2.10 K | $38.90 M |
| 08/07/2025 | $3.90 | $3.92 (0.51%) | $3.97 | $3.81 | 7.13 K | $38.80 M |
| 08/06/2025 | $3.91 | $3.92 (0.26%) | $3.97 | $3.91 | 9.50 K | $38.80 M |
| 08/05/2025 | $3.83 | $3.99 (4.18%) | $4.09 | $3.83 | 8.25 K | $39.50 M |
| 08/04/2025 | $3.87 | $3.95 (2.07%) | $3.99 | $3.78 | 3.60 K | $39.10 M |
| 08/01/2025 | $3.95 | $3.79 (-4.05%) | $3.99 | $3.61 | 7.40 K | $37.52 M |
| 07/31/2025 | $3.84 | $3.98 (3.65%) | $4.03 | $3.80 | 6.75 K | $39.40 M |
| 07/30/2025 | $3.82 | $3.87 (1.31%) | $4.18 | $3.82 | 7.00 K | $38.31 M |
| 07/29/2025 | $4.05 | $3.84 (-5.19%) | $4.05 | $3.83 | 7.20 K | $38.01 M |
| 07/28/2025 | $4.14 | $4.16 (0.48%) | $4.16 | $3.90 | 13.80 K | $41.18 M |
| 07/25/2025 | $4.20 | $4.18 (-0.48%) | $4.20 | $3.95 | 4.80 K | $41.38 M |
| 07/24/2025 | $4.09 | $4.08 (-0.24%) | $4.36 | $4.02 | 8.40 K | $40.39 M |
| 07/23/2025 | $4.04 | $4.10 (1.49%) | $4.30 | $4.00 | 8.30 K | $40.58 M |
| 07/22/2025 | $4.00 | $3.97 (-0.75%) | $4.24 | $3.91 | 31.54 K | $39.30 M |
| 07/21/2025 | $4.23 | $4.21 (-0.47%) | $4.31 | $4.21 | 6.30 K | $41.67 M |
| 07/18/2025 | $4.32 | $4.32 (0%) | $4.44 | $4.15 | 11.00 K | $42.76 M |
| 07/17/2025 | $4.41 | $4.31 (-2.27%) | $4.60 | $4.30 | 11.20 K | $42.66 M |
| 07/16/2025 | $4.51 | $4.46 (-1.11%) | $4.82 | $4.33 | 16.80 K | $44.15 M |
| 07/15/2025 | $4.67 | $4.50 (-3.64%) | $4.79 | $4.40 | 11.54 K | $44.54 M |
| 07/14/2025 | $4.51 | $4.79 (6.21%) | $4.89 | $4.51 | 9.70 K | $47.41 M |
| 07/11/2025 | $4.08 | $4.75 (16.42%) | $4.80 | $4.08 | 9.20 K | $47.02 M |
| 07/10/2025 | $4.40 | $4.54 (3.18%) | $4.59 | $4.31 | 33.05 K | $44.94 M |
| 07/09/2025 | $4.03 | $4.39 (8.93%) | $4.43 | $4.03 | 21.34 K | $43.45 M |
| 07/08/2025 | $4.29 | $4.12 (-3.96%) | $4.29 | $3.87 | 10.90 K | $40.78 M |
| 07/07/2025 | $4.17 | $4.09 (-1.92%) | $4.18 | $3.91 | 5.92 K | $40.48 M |
| 07/03/2025 | $4.02 | $4.00 (-0.5%) | $4.40 | $3.70 | 49.90 K | $39.59 M |
| 07/02/2025 | $4.10 | $4.11 (0.24%) | $4.45 | $4.01 | 28.40 K | $40.68 M |
| 07/01/2025 | $4.04 | $4.15 (2.72%) | $4.67 | $3.80 | 207.62 K | $41.08 M |
| 06/30/2025 | $4.37 | $4.22 (-3.43%) | $4.39 | $4.05 | 2.33 K | $41.77 M |
| 06/27/2025 | $4.10 | $4.18 (1.95%) | $4.37 | $4.00 | 7.60 K | $41.38 M |
| 06/26/2025 | $3.93 | $4.18 (6.36%) | $4.34 | $3.85 | 9.33 K | $41.38 M |
| 06/25/2025 | $3.88 | $4.34 (11.86%) | $4.34 | $3.80 | 8.35 K | $42.96 M |
| 06/24/2025 | $3.83 | $4.35 (13.58%) | $4.39 | $3.83 | 12.22 K | $43.06 M |
| 06/23/2025 | $4.20 | $4.15 (-1.19%) | $4.40 | $3.95 | 5.62 K | $41.08 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.
