-
5 DAY PERFORMANCE
+29.03% -
1 MONTH PERFORMANCE
+63.93% -
3 MONTH PERFORMANCE
+39.86% -
6 MONTH PERFORMANCE
+19.76% -
YEAR-TO-DATE PERFORMANCE
+203.03% -
1 YEAR PERFORMANCE
+104.08%
Swvl Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.02 | $0.02 (-2.86%) | $0.02 | $0.02 | 156,161 | $20.91 M |
| 09/26/2024 | $0.02 | $0.02 (12.9%) | $0.02 | $0.02 | 1.39 M | $21.59 M |
| 09/25/2024 | $0.01 | $0.02 (17.69%) | $0.02 | $0.01 | 2.58 M | $22.04 M |
| 09/24/2024 | $0.01 | $0.02 (27.05%) | $0.02 | $0.01 | 283,615 | $22.87 M |
| 09/23/2024 | $0.01 | $0.01 (32.11%) | $0.01 | $0.01 | 29,323 | $21.59 M |
| 09/20/2024 | $0.01 | $0.01 (0.7%) | $0.01 | $0.01 | 1,310 | $23.47 M |
| 09/18/2024 | $0.01 | $0.01 (20.84%) | $0.02 | $0.01 | 34,772 | $24.08 M |
| 09/17/2024 | $0.01 | $0.01 (-0.82%) | $0.01 | $0.01 | 4,686 | $23.02 M |
| 09/16/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 2,313 | $40.83 M |
| 09/13/2024 | $0.01 | $0.01 (-0.71%) | $0.01 | $0.01 | 2,423 | $40.61 M |
| 09/12/2024 | $0.01 | $0.01 (16.66%) | $0.01 | $0.01 | 1,598 | $42.65 M |
| 09/10/2024 | $0.01 | $0.01 (-1.37%) | $0.01 | $0.01 | 5,623 | $42.95 M |
| 09/09/2024 | $0.01 | $0.01 (23.33%) | $0.01 | $0.01 | 37,912 | $42.42 M |
| 09/06/2024 | $0.01 | $0.01 (-0.71%) | $0.01 | $0.01 | 10,029 | $42.80 M |
| 09/05/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 8,294 | $44.76 M |
| 09/04/2024 | $0.02 | $0.02 (-0.66%) | $0.02 | $0.01 | 12,940 | $42.65 M |
| 09/03/2024 | $0.01 | $0.01 (1.57%) | $0.02 | $0.01 | 13,577 | $42.65 M |
| 08/30/2024 | $0.01 | $0.01 (-13.51%) | $0.01 | $0.01 | 129,425 | $41.21 M |
| 08/29/2024 | $0.02 | $0.01 (-26.51%) | $0.02 | $0.01 | 27,808 | $41.89 M |
| 08/28/2024 | $0.01 | $0.02 (24.44%) | $0.02 | $0.01 | 25,083 | $43.10 M |
| 08/27/2024 | $0.01 | $0.01 (-5.59%) | $0.01 | $0.01 | 23,035 | $44.08 M |
| 08/26/2024 | $0.01 | $0.01 (24.51%) | $0.02 | $0.01 | 87,904 | $43.02 M |
| 08/23/2024 | $0.01 | $0.01 (-5.3%) | $0.01 | $0.01 | 61,525 | $44.31 M |
| 08/22/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 9,740 | $42.27 M |
| 08/21/2024 | $0.01 | $0.01 (-6.43%) | $0.01 | $0.01 | 71,998 | $42.49 M |
| 08/20/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 8,401 | $44.31 M |
| 08/19/2024 | $0.02 | $0.02 (0.64%) | $0.02 | $0.01 | 4,894 | $44.23 M |
| 08/16/2024 | $0.01 | $0.01 (-7.11%) | $0.01 | $0.01 | 10,361 | $43.32 M |
| 08/14/2024 | $0.01 | $0.02 (59.62%) | $0.02 | $0.01 | 50,797 | $44.53 M |
| 08/13/2024 | $0.02 | $0.01 (-15.53%) | $0.02 | $0.01 | 612,568 | $45.29 M |
| 08/12/2024 | $0.01 | $0.01 (12.96%) | $0.01 | $0.01 | 30,368 | $44.15 M |
| 08/09/2024 | $0.01 | $0.01 (3.2%) | $0.01 | $0.01 | 150,416 | $44.98 M |
| 08/08/2024 | $0.02 | $0.02 (-2.53%) | $0.02 | $0.01 | 6,956 | $45.74 M |
| 08/07/2024 | $0.02 | $0.01 (-29.8%) | $0.02 | $0.01 | 6,399 | $42.42 M |
| 07/31/2024 | $0.01 | $0.02 (53.98%) | $0.02 | $0.01 | 2,038 | $60.53 M |
| 07/30/2024 | $0.01 | $0.02 (21.53%) | $0.02 | $0.00 | 1.57 M | $54.27 M |
| 07/29/2024 | $0.01 | $0.02 (30%) | $0.02 | $0.01 | 4,161 | $53.82 M |
| 07/26/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 575 | $51.02 M |
| 07/25/2024 | $0.02 | $0.02 (1.03%) | $0.02 | $0.02 | 1.00 M | $52.83 M |
| 07/24/2024 | $0.02 | $0.02 (17.37%) | $0.02 | $0.02 | 15,410 | $52.46 M |
| 07/23/2024 | $0.02 | $0.02 (9.44%) | $0.02 | $0.01 | 14,310 | $52.46 M |
| 07/22/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 20,461 | $55.33 M |
| 07/19/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 1,872 | $52.91 M |
| 07/18/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 2,003 | $55.02 M |
| 07/17/2024 | $0.02 | $0.02 (-0.56%) | $0.02 | $0.02 | 944 | $53.59 M |
| 07/16/2024 | $0.02 | $0.02 (-9.55%) | $0.02 | $0.02 | 1,152 | $51.17 M |
| 07/15/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 1,586 | $52.46 M |
| 07/11/2024 | $0.02 | $0.02 (14.51%) | $0.02 | $0.02 | 1,062 | $50.87 M |
| 07/10/2024 | $0.01 | $0.02 (29.08%) | $0.02 | $0.01 | 22,019 | $51.78 M |
| 07/09/2024 | $0.02 | $0.02 (-0.56%) | $0.02 | $0.01 | 5,653 | $50.80 M |
| 07/08/2024 | $0.01 | $0.02 (24.14%) | $0.02 | $0.01 | 4,308 | $53.44 M |
| 07/05/2024 | $0.01 | $0.02 (25.52%) | $0.02 | $0.01 | 383 | $47.10 M |
| 07/02/2024 | $0.02 | $0.02 (21.71%) | $0.02 | $0.02 | 95,050 | $50.87 M |
| 07/01/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.01 | 3,640 | $47.40 M |