5 DAY PERFORMANCE
+0.95%
1 MONTH PERFORMANCE
-5.56%
3 MONTH PERFORMANCE
-0.70%
6 MONTH PERFORMANCE
-33.70%
YEAR-TO-DATE PERFORMANCE
-33.39%
1 YEAR PERFORMANCE
-25.44%
Swvl Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $4.40 | $4.25 (-3.41%) | $4.40 | $4.03 | 2.41 K | $36.11 M |
| 06/20/2025 | $4.20 | $4.39 (4.52%) | $4.48 | $4.02 | 10.40 K | $37.30 M |
| 06/18/2025 | $4.27 | $4.21 (-1.41%) | $4.45 | $4.13 | 5.73 K | $35.77 M |
| 06/17/2025 | $4.02 | $4.15 (3.23%) | $4.27 | $3.95 | 6.60 K | $35.26 M |
| 06/16/2025 | $4.40 | $4.40 (0%) | $4.40 | $4.30 | 1.80 K | $37.39 M |
| 06/13/2025 | $4.26 | $4.24 (-0.47%) | $4.47 | $4.20 | 10.00 K | $36.03 M |
| 06/12/2025 | $4.35 | $4.50 (3.45%) | $4.50 | $4.35 | 3.22 K | $38.24 M |
| 06/11/2025 | $4.43 | $4.45 (0.45%) | $4.50 | $4.36 | 4.70 K | $37.81 M |
| 06/10/2025 | $4.49 | $4.41 (-1.78%) | $4.49 | $4.31 | 2.84 K | $37.47 M |
| 06/09/2025 | $4.51 | $4.46 (-1.11%) | $4.51 | $4.38 | 1.55 K | $37.90 M |
| 06/06/2025 | $4.72 | $4.50 (-4.66%) | $4.72 | $4.25 | 5.81 K | $38.24 M |
| 06/05/2025 | $4.79 | $4.65 (-2.92%) | $4.79 | $4.63 | 2.71 K | $39.51 M |
| 06/04/2025 | $4.72 | $4.78 (1.27%) | $4.82 | $4.70 | 5.72 K | $40.61 M |
| 06/03/2025 | $4.82 | $4.74 (-1.66%) | $4.86 | $4.64 | 13.93 K | $40.27 M |
| 06/02/2025 | $4.89 | $4.83 (-1.23%) | $4.89 | $4.63 | 3.14 K | $41.04 M |
| 05/30/2025 | $4.62 | $4.86 (5.19%) | $4.86 | $4.59 | 3.34 K | $41.29 M |
| 05/29/2025 | $4.76 | $4.73 (-0.63%) | $4.77 | $4.51 | 2.85 K | $40.19 M |
| 05/28/2025 | $4.63 | $4.63 (0%) | $4.67 | $4.63 | 1.32 K | $39.34 M |
| 05/27/2025 | $4.89 | $4.70 (-3.89%) | $4.89 | $4.59 | 20.20 K | $39.94 M |
| 05/23/2025 | $4.47 | $4.50 (0.67%) | $4.61 | $4.17 | 9.63 K | $38.24 M |
| 05/22/2025 | $4.53 | $4.54 (0.22%) | $4.75 | $4.10 | 14.50 K | $38.58 M |
| 05/21/2025 | $4.50 | $4.74 (5.33%) | $4.89 | $4.50 | 5.68 K | $40.27 M |
| 05/20/2025 | $4.75 | $4.86 (2.32%) | $4.89 | $4.41 | 17.14 K | $41.29 M |
| 05/19/2025 | $4.79 | $4.84 (1.04%) | $4.99 | $4.50 | 18.60 K | $41.12 M |
| 05/16/2025 | $4.47 | $4.70 (5.15%) | $4.85 | $4.45 | 21.20 K | $39.94 M |
| 05/15/2025 | $4.50 | $4.60 (2.22%) | $4.89 | $4.36 | 34.10 K | $39.09 M |
| 05/14/2025 | $3.32 | $4.58 (37.95%) | $4.70 | $3.32 | 205.70 K | $38.92 M |
| 05/13/2025 | $3.17 | $3.18 (0.32%) | $3.30 | $3.04 | 9.20 K | $27.02 M |
| 05/12/2025 | $2.95 | $3.15 (6.78%) | $3.39 | $2.95 | 12.00 K | $26.76 M |
| 05/09/2025 | $2.96 | $3.06 (3.38%) | $3.15 | $2.96 | 3.50 K | $26.00 M |
| 05/08/2025 | $3.14 | $3.13 (-0.32%) | $3.14 | $2.92 | 15.70 K | $26.60 M |
| 05/07/2025 | $2.99 | $3.06 (2.34%) | $3.15 | $2.98 | 11.91 K | $26.00 M |
| 05/06/2025 | $3.04 | $2.95 (-2.96%) | $3.04 | $2.95 | 1.70 K | $25.07 M |
| 05/05/2025 | $3.00 | $2.88 (-4%) | $3.07 | $2.82 | 14.10 K | $24.47 M |
| 05/02/2025 | $2.93 | $3.05 (4.1%) | $3.17 | $2.90 | 5.00 K | $25.92 M |
| 05/01/2025 | $3.20 | $2.97 (-7.19%) | $3.48 | $2.84 | 34.54 K | $25.24 M |
| 04/30/2025 | $3.37 | $3.28 (-2.67%) | $3.37 | $3.22 | 1.90 K | $27.87 M |
| 04/29/2025 | $3.28 | $3.23 (-1.52%) | $3.42 | $3.20 | 4.61 K | $27.44 M |
| 04/28/2025 | $3.38 | $3.25 (-3.85%) | $3.65 | $3.06 | 19.14 K | $27.61 M |
| 04/25/2025 | $3.09 | $3.34 (8.09%) | $3.43 | $2.96 | 14.70 K | $28.38 M |
| 04/24/2025 | $3.05 | $3.05 (0%) | $3.05 | $2.91 | 4.30 K | $25.92 M |
| 04/23/2025 | $2.87 | $2.92 (1.74%) | $3.07 | $2.87 | 5.21 K | $24.81 M |
| 04/22/2025 | $3.00 | $2.93 (-2.33%) | $3.00 | $2.90 | 1.95 K | $24.90 M |
| 04/21/2025 | $2.99 | $2.90 (-3.01%) | $3.06 | $2.90 | 5.94 K | $24.64 M |
| 04/17/2025 | $3.08 | $2.91 (-5.52%) | $3.10 | $2.90 | 11.71 K | $24.73 M |
| 04/16/2025 | $3.00 | $3.07 (2.33%) | $3.07 | $2.99 | 2.30 K | $26.09 M |
| 04/15/2025 | $3.08 | $3.09 (0.32%) | $3.20 | $2.88 | 9.20 K | $26.26 M |
| 04/14/2025 | $2.93 | $3.15 (7.51%) | $3.15 | $2.91 | 14.32 K | $26.76 M |
| 04/11/2025 | $2.81 | $2.96 (5.34%) | $2.98 | $2.81 | 15.92 K | $25.15 M |
| 04/10/2025 | $3.05 | $2.85 (-6.56%) | $3.25 | $2.83 | 8.30 K | $24.22 M |
| 04/09/2025 | $3.04 | $2.90 (-4.61%) | $3.13 | $2.80 | 125.40 K | $24.64 M |
| 04/08/2025 | $2.84 | $3.07 (8.1%) | $3.27 | $2.50 | 69.40 K | $26.09 M |
| 04/07/2025 | $2.89 | $2.62 (-9.34%) | $3.12 | $2.40 | 80.20 K | $22.26 M |
| 04/04/2025 | $3.30 | $2.90 (-12.12%) | $3.57 | $2.90 | 29.50 K | $24.64 M |
| 04/03/2025 | $4.13 | $3.36 (-18.64%) | $4.13 | $3.19 | 52.74 K | $28.55 M |
| 04/02/2025 | $3.93 | $3.99 (1.53%) | $4.13 | $3.75 | 7.10 K | $33.90 M |
| 04/01/2025 | $4.07 | $3.93 (-3.44%) | $4.21 | $3.81 | 13.80 K | $33.39 M |
| 03/31/2025 | $4.09 | $4.26 (4.16%) | $4.27 | $4.09 | 6.80 K | $36.20 M |
| 03/28/2025 | $4.22 | $4.05 (-4.03%) | $4.25 | $4.01 | 3.31 K | $34.41 M |
| 03/27/2025 | $4.18 | $4.19 (0.24%) | $4.59 | $4.17 | 7.90 K | $35.60 M |
| 03/26/2025 | $4.28 | $4.34 (1.4%) | $4.51 | $4.16 | 15.50 K | $36.88 M |
| 03/25/2025 | $4.53 | $4.31 (-4.86%) | $4.53 | $4.06 | 9.42 K | $36.62 M |
| 03/24/2025 | $4.37 | $4.44 (1.6%) | $4.63 | $4.28 | 4.22 K | $37.73 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.
