-
5 DAY PERFORMANCE
-7.59% -
1 MONTH PERFORMANCE
-49.55% -
3 MONTH PERFORMANCE
-55.97% -
6 MONTH PERFORMANCE
-76.37% -
YEAR-TO-DATE PERFORMANCE
+67.66% -
1 YEAR PERFORMANCE
+146.70%
Swvl Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $2.78 | $2.77 (-0.36%) | $2.98 | $2.73 | 47,393 | $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 |
| 09/24/2024 | $2.85 | $3.03 (6.32%) | $3.04 | $2.76 | 45,500 | $22.87 M |
| 09/23/2024 | $3.24 | $2.86 (-11.73%) | $3.49 | $2.80 | 84,547 | $21.59 M |
| 09/20/2024 | $3.15 | $3.11 (-1.27%) | $3.32 | $3.01 | 82,414 | $23.47 M |
| 09/19/2024 | $3.21 | $3.10 (-3.43%) | $3.70 | $3.10 | 129,336 | $23.40 M |
| 09/18/2024 | $3.63 | $3.19 (-12.12%) | $4.65 | $2.85 | 786,100 | $24.08 M |
| 09/17/2024 | $5.50 | $3.05 (-44.55%) | $5.52 | $2.80 | 495,400 | $23.02 M |
| 09/16/2024 | $5.41 | $5.41 (0%) | $6.00 | $5.38 | 13,705 | $40.83 M |
| 09/13/2024 | $5.66 | $5.38 (-4.95%) | $5.83 | $5.38 | 12,000 | $40.61 M |
| 09/12/2024 | $5.83 | $5.65 (-3.09%) | $6.00 | $5.65 | 10,552 | $42.65 M |
| 09/11/2024 | $5.76 | $5.87 (1.91%) | $5.89 | $5.70 | 16,100 | $44.31 M |
| 09/10/2024 | $5.80 | $5.69 (-1.9%) | $5.90 | $5.69 | 18,242 | $42.95 M |
| 09/09/2024 | $5.50 | $5.62 (2.18%) | $5.70 | $5.50 | 8,002 | $42.42 M |
| 09/06/2024 | $5.51 | $5.67 (2.9%) | $5.80 | $5.51 | 7,300 | $42.80 M |
| 09/05/2024 | $5.71 | $5.93 (3.85%) | $5.94 | $5.65 | 6,534 | $44.76 M |
| 09/04/2024 | $5.65 | $5.65 (0%) | $5.96 | $5.65 | 6,644 | $42.65 M |
| 09/03/2024 | $5.61 | $5.65 (0.71%) | $5.98 | $5.61 | 14,300 | $42.65 M |
| 08/30/2024 | $5.44 | $5.46 (0.37%) | $5.77 | $5.44 | 3,739 | $41.21 M |
| 08/29/2024 | $5.69 | $5.55 (-2.46%) | $5.69 | $5.30 | 15,309 | $41.89 M |
| 08/28/2024 | $5.80 | $5.71 (-1.55%) | $5.80 | $5.61 | 10,446 | $43.10 M |
| 08/27/2024 | $5.95 | $5.84 (-1.85%) | $5.96 | $5.80 | 12,400 | $44.08 M |
| 08/26/2024 | $5.68 | $5.70 (0.35%) | $5.87 | $5.68 | 10,200 | $43.02 M |
| 08/23/2024 | $5.73 | $5.87 (2.44%) | $5.91 | $5.63 | 8,715 | $44.31 M |
| 08/22/2024 | $5.60 | $5.60 (0%) | $5.72 | $5.60 | 2,100 | $42.27 M |
| 08/21/2024 | $5.76 | $5.63 (-2.26%) | $5.86 | $5.62 | 7,036 | $42.49 M |
| 08/20/2024 | $5.81 | $5.87 (1.03%) | $5.87 | $5.61 | 11,816 | $44.31 M |
| 08/19/2024 | $5.74 | $5.86 (2.09%) | $5.87 | $5.71 | 5,558 | $44.23 M |
| 08/16/2024 | $6.07 | $5.74 (-5.44%) | $6.07 | $5.68 | 13,241 | $43.32 M |
| 08/15/2024 | $5.70 | $5.84 (2.46%) | $6.15 | $5.70 | 8,828 | $44.08 M |
| 08/14/2024 | $5.97 | $5.90 (-1.17%) | $6.05 | $5.88 | 2,156 | $44.53 M |
| 08/13/2024 | $6.07 | $6.00 (-1.15%) | $6.08 | $5.93 | 3,200 | $45.29 M |
| 08/12/2024 | $5.97 | $5.85 (-2.01%) | $6.14 | $5.61 | 8,036 | $44.15 M |
| 08/09/2024 | $5.78 | $5.96 (3.11%) | $5.96 | $5.78 | 2,034 | $44.98 M |
| 08/08/2024 | $6.00 | $6.06 (1%) | $6.06 | $5.62 | 7,100 | $45.74 M |
| 08/07/2024 | $5.93 | $5.62 (-5.23%) | $5.94 | $5.60 | 11,500 | $42.42 M |
| 08/06/2024 | $5.31 | $5.77 (8.66%) | $5.78 | $5.31 | 11,516 | $43.55 M |
| 08/05/2024 | $5.73 | $5.31 (-7.33%) | $5.73 | $4.82 | 32,339 | $40.08 M |
| 08/02/2024 | $7.54 | $6.25 (-17.11%) | $7.85 | $5.68 | 35,780 | $47.17 M |
| 08/01/2024 | $7.87 | $7.52 (-4.45%) | $8.01 | $7.50 | 19,600 | $56.76 M |
| 07/31/2024 | $7.43 | $8.02 (7.94%) | $8.05 | $7.14 | 42,230 | $60.53 M |
| 07/30/2024 | $7.40 | $7.19 (-2.84%) | $7.55 | $7.10 | 15,600 | $54.27 M |
| 07/29/2024 | $7.05 | $7.13 (1.13%) | $7.45 | $6.76 | 22,850 | $53.82 M |
| 07/26/2024 | $6.95 | $6.76 (-2.73%) | $6.95 | $6.71 | 14,400 | $51.02 M |
| 07/25/2024 | $6.79 | $7.00 (3.09%) | $7.01 | $6.68 | 9,300 | $52.83 M |
| 07/24/2024 | $6.84 | $6.95 (1.61%) | $7.10 | $6.84 | 3,800 | $52.46 M |
| 07/23/2024 | $6.91 | $6.95 (0.58%) | $7.27 | $6.77 | 9,920 | $52.46 M |
| 07/22/2024 | $7.14 | $7.33 (2.66%) | $7.37 | $6.74 | 22,309 | $55.33 M |
| 07/19/2024 | $6.92 | $7.01 (1.3%) | $7.22 | $6.91 | 4,215 | $52.91 M |
| 07/18/2024 | $6.94 | $7.29 (5.04%) | $7.29 | $6.83 | 10,159 | $55.02 M |
| 07/17/2024 | $6.85 | $7.10 (3.65%) | $7.13 | $6.85 | 21,184 | $53.59 M |
| 07/16/2024 | $6.82 | $6.78 (-0.59%) | $6.95 | $6.66 | 4,676 | $51.17 M |
| 07/15/2024 | $6.84 | $6.95 (1.61%) | $7.12 | $6.60 | 16,022 | $52.46 M |
| 07/12/2024 | $6.84 | $6.80 (-0.58%) | $6.97 | $6.58 | 14,339 | $51.32 M |
| 07/11/2024 | $6.65 | $6.74 (1.35%) | $6.94 | $6.51 | 9,954 | $50.87 M |
| 07/10/2024 | $6.80 | $6.86 (0.88%) | $7.35 | $6.52 | 25,191 | $51.78 M |
| 07/09/2024 | $6.99 | $6.73 (-3.72%) | $7.50 | $6.51 | 41,574 | $50.80 M |
| 07/08/2024 | $6.42 | $7.08 (10.28%) | $7.44 | $6.12 | 31,591 | $53.44 M |
| 07/05/2024 | $6.06 | $6.24 (2.97%) | $6.48 | $6.01 | 12,814 | $47.10 M |
| 07/03/2024 | $6.54 | $6.05 (-7.49%) | $6.54 | $6.01 | 5,595 | $45.66 M |
| 07/02/2024 | $6.26 | $6.74 (7.67%) | $6.74 | $6.13 | 12,565 | $50.87 M |
| 07/01/2024 | $6.46 | $6.28 (-2.79%) | $6.96 | $6.01 | 12,423 | $47.40 M |