5 DAY PERFORMANCE
-1.80%
1 MONTH PERFORMANCE
-16.54%
3 MONTH PERFORMANCE
-37.88%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
-48.59%
1 YEAR PERFORMANCE
-71.35%
Swvl Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $3.20 | $3.26 (2%) | $3.26 | $3.20 | 905 | |
| 04/30/2025 | $3.37 | $3.28 (-2.67%) | $3.37 | $3.22 | 1,895 | $27.87 M |
| 04/29/2025 | $3.28 | $3.23 (-1.52%) | $3.42 | $3.20 | 4,609 | $27.44 M |
| 04/28/2025 | $3.38 | $3.25 (-3.85%) | $3.65 | $3.06 | 19,143 | $27.61 M |
| 04/25/2025 | $3.09 | $3.34 (8.09%) | $3.43 | $2.96 | 14,700 | $28.38 M |
| 04/24/2025 | $3.05 | $3.05 (0%) | $3.05 | $2.91 | 4,300 | $25.92 M |
| 04/23/2025 | $2.87 | $2.92 (1.74%) | $3.07 | $2.87 | 5,207 | $24.81 M |
| 04/22/2025 | $3.00 | $2.93 (-2.33%) | $3.00 | $2.90 | 1,951 | $24.90 M |
| 04/21/2025 | $2.99 | $2.90 (-3.01%) | $3.06 | $2.90 | 5,943 | $24.64 M |
| 04/17/2025 | $3.08 | $2.91 (-5.52%) | $3.10 | $2.90 | 11,708 | $24.73 M |
| 04/16/2025 | $3.00 | $3.07 (2.33%) | $3.07 | $2.99 | 2,300 | $26.09 M |
| 04/15/2025 | $3.08 | $3.09 (0.32%) | $3.20 | $2.88 | 9,200 | $26.26 M |
| 04/14/2025 | $2.93 | $3.15 (7.51%) | $3.15 | $2.91 | 14,323 | $26.76 M |
| 04/11/2025 | $2.81 | $2.96 (5.34%) | $2.98 | $2.81 | 15,915 | $25.15 M |
| 04/10/2025 | $3.05 | $2.85 (-6.56%) | $3.25 | $2.83 | 8,300 | $24.22 M |
| 04/09/2025 | $3.04 | $2.90 (-4.61%) | $3.13 | $2.80 | 125,396 | $24.64 M |
| 04/08/2025 | $2.84 | $3.07 (8.1%) | $3.27 | $2.50 | 69,396 | $26.09 M |
| 04/07/2025 | $2.89 | $2.62 (-9.34%) | $3.12 | $2.40 | 80,200 | $22.26 M |
| 04/04/2025 | $3.30 | $2.90 (-12.12%) | $3.57 | $2.90 | 29,500 | $24.64 M |
| 04/03/2025 | $4.13 | $3.36 (-18.64%) | $4.13 | $3.19 | 52,741 | $28.55 M |
| 04/02/2025 | $3.93 | $3.99 (1.53%) | $4.13 | $3.75 | 7,100 | $33.90 M |
| 04/01/2025 | $4.07 | $3.93 (-3.44%) | $4.21 | $3.81 | 13,801 | $33.39 M |
| 03/31/2025 | $4.09 | $4.26 (4.16%) | $4.27 | $4.09 | 6,800 | $36.20 M |
| 03/28/2025 | $4.22 | $4.05 (-4.03%) | $4.25 | $4.01 | 3,311 | $34.41 M |
| 03/27/2025 | $4.18 | $4.19 (0.24%) | $4.59 | $4.17 | 7,900 | $35.60 M |
| 03/26/2025 | $4.28 | $4.34 (1.4%) | $4.51 | $4.16 | 15,500 | $36.88 M |
| 03/25/2025 | $4.53 | $4.31 (-4.86%) | $4.53 | $4.06 | 9,419 | $36.62 M |
| 03/24/2025 | $4.37 | $4.44 (1.6%) | $4.63 | $4.28 | 4,222 | $37.73 M |
| 03/21/2025 | $4.38 | $4.28 (-2.28%) | $4.41 | $4.25 | 7,427 | $36.37 M |
| 03/20/2025 | $4.52 | $4.49 (-0.66%) | $4.80 | $4.40 | 9,920 | $38.15 M |
| 03/19/2025 | $4.52 | $4.58 (1.33%) | $4.83 | $4.52 | 8,134 | $38.92 M |
| 03/18/2025 | $4.57 | $4.50 (-1.53%) | $4.71 | $4.40 | 8,905 | $38.24 M |
| 03/17/2025 | $4.70 | $4.72 (0.43%) | $4.72 | $4.35 | 5,700 | $40.10 M |
| 03/14/2025 | $4.34 | $4.66 (7.37%) | $4.84 | $4.31 | 19,604 | $35.17 M |
| 03/13/2025 | $4.48 | $4.65 (3.79%) | $4.70 | $4.47 | 10,104 | $35.10 M |
| 03/12/2025 | $4.66 | $4.59 (-1.5%) | $4.99 | $4.40 | 20,700 | $34.64 M |
| 03/11/2025 | $4.48 | $4.65 (3.79%) | $4.85 | $4.40 | 32,641 | $35.10 M |
| 03/10/2025 | $4.73 | $4.43 (-6.34%) | $4.92 | $4.40 | 10,810 | $33.44 M |
| 03/07/2025 | $4.80 | $4.91 (2.29%) | $5.17 | $4.70 | 14,419 | $37.06 M |
| 03/06/2025 | $5.18 | $4.71 (-9.07%) | $5.18 | $4.71 | 5,500 | $35.55 M |
| 03/05/2025 | $4.75 | $4.89 (2.95%) | $4.89 | $4.75 | 4,814 | $36.91 M |
| 03/04/2025 | $4.75 | $4.72 (-0.63%) | $5.05 | $4.70 | 4,531 | $35.63 M |
| 03/03/2025 | $4.75 | $5.24 (10.32%) | $5.24 | $4.65 | 12,200 | $39.55 M |
| 02/28/2025 | $4.74 | $4.95 (4.43%) | $4.95 | $4.73 | 12,600 | $37.36 M |
| 02/27/2025 | $4.89 | $4.88 (-0.2%) | $4.92 | $4.73 | 11,115 | $36.83 M |
| 02/26/2025 | $4.75 | $4.89 (2.95%) | $4.98 | $4.75 | 3,742 | $36.91 M |
| 02/25/2025 | $4.72 | $4.99 (5.72%) | $4.99 | $4.72 | 1,502 | $37.66 M |
| 02/24/2025 | $4.91 | $4.78 (-2.65%) | $4.94 | $4.60 | 10,813 | $36.08 M |
| 02/21/2025 | $5.08 | $4.95 (-2.56%) | $5.08 | $4.95 | 2,700 | $37.36 M |
| 02/20/2025 | $4.92 | $5.12 (4.07%) | $5.12 | $4.85 | 7,535 | $38.64 M |
| 02/19/2025 | $4.91 | $4.92 (0.2%) | $5.26 | $4.91 | 4,900 | $37.14 M |
| 02/18/2025 | $4.95 | $4.94 (-0.2%) | $5.06 | $4.81 | 18,929 | $37.29 M |
| 02/14/2025 | $5.15 | $4.95 (-3.88%) | $5.15 | $4.95 | 6,001 | $37.36 M |
| 02/13/2025 | $5.24 | $4.94 (-5.73%) | $5.24 | $4.91 | 8,600 | $37.29 M |
| 02/12/2025 | $4.89 | $5.16 (5.52%) | $5.16 | $4.89 | 5,505 | $38.95 M |
| 02/11/2025 | $5.26 | $5.21 (-0.95%) | $5.35 | $4.89 | 10,600 | $39.32 M |
| 02/10/2025 | $4.96 | $5.26 (6.05%) | $5.33 | $4.84 | 18,400 | $39.70 M |
| 02/07/2025 | $4.82 | $5.19 (7.68%) | $5.50 | $4.76 | 24,106 | $39.17 M |
| 02/06/2025 | $5.20 | $4.81 (-7.5%) | $5.20 | $4.81 | 6,448 | $36.30 M |
| 02/05/2025 | $5.24 | $5.20 (-0.76%) | $5.47 | $5.11 | 7,000 | $39.25 M |
| 02/04/2025 | $5.10 | $5.10 (0%) | $5.44 | $5.01 | 9,947 | $38.49 M |
| 02/03/2025 | $5.04 | $5.43 (7.74%) | $5.43 | $4.94 | 10,069 | $40.98 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.
