5 DAY PERFORMANCE
+18.34%
1 MONTH PERFORMANCE
+11.28%
3 MONTH PERFORMANCE
+29.03%
6 MONTH PERFORMANCE
+31.58%
YEAR-TO-DATE PERFORMANCE
+203.03%
1 YEAR PERFORMANCE
+233.33%
Swvl Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.02 | $0.02 (-5.29%) | $0.02 | $0.02 | 30,220 | $48.53 M |
| 12/18/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.01 | 25,999 | $47.93 M |
| 12/17/2024 | $0.01 | $0.01 (-12.88%) | $0.01 | $0.01 | 96,057 | $52.00 M |
| 12/16/2024 | $0.01 | $0.01 (0.77%) | $0.01 | $0.01 | 22,720 | $48.61 M |
| 12/13/2024 | $0.01 | $0.01 (-9.15%) | $0.02 | $0.01 | 61,947 | $48.61 M |
| 12/12/2024 | $0.01 | $0.01 (2.8%) | $0.02 | $0.01 | 18,522 | $47.85 M |
| 12/09/2024 | $0.02 | $0.02 (-6.25%) | $0.02 | $0.01 | 37,650 | $48.15 M |
| 12/06/2024 | $0.02 | $0.02 (5.62%) | $0.02 | $0.02 | 5,774 | $48.15 M |
| 12/05/2024 | $0.02 | $0.02 (9.38%) | $0.02 | $0.02 | 1,500 | $47.85 M |
| 12/04/2024 | $0.02 | $0.02 (8.7%) | $0.02 | $0.02 | 8,378 | $48.68 M |
| 12/03/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 2,161 | $47.10 M |
| 12/02/2024 | $0.02 | $0.02 (-2.78%) | $0.02 | $0.02 | 14,831 | $46.80 M |
| 11/29/2024 | $0.02 | $0.02 (4.35%) | $0.02 | $0.02 | 34,366 | $48.76 M |
| 11/25/2024 | $0.02 | $0.02 (9.09%) | $0.02 | $0.02 | 3,856 | $48.38 M |
| 11/22/2024 | $0.02 | $0.02 (16.71%) | $0.02 | $0.02 | 601 | $46.49 M |
| 11/21/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 47,598 | $48.83 M |
| 11/19/2024 | $0.02 | $0.02 (-0.22%) | $0.02 | $0.02 | 4,168 | $50.34 M |
| 11/18/2024 | $0.02 | $0.02 (-0.56%) | $0.02 | $0.02 | 2,694 | $45.29 M |
| 11/15/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 6,954 | $36.15 M |
| 11/14/2024 | $0.02 | $0.02 (-7.22%) | $0.02 | $0.02 | 38,226 | $29.96 M |
| 11/13/2024 | $0.01 | $0.02 (33.56%) | $0.02 | $0.01 | 1,560 | $27.70 M |
| 11/12/2024 | $0.01 | $0.02 (39.16%) | $0.02 | $0.01 | 904 | $28.46 M |
| 11/07/2024 | $0.02 | $0.02 (-9.71%) | $0.02 | $0.01 | 10,160 | $27.40 M |
| 11/06/2024 | $0.01 | $0.02 (11.11%) | $0.02 | $0.01 | 2,992 | $27.47 M |
| 11/05/2024 | $0.01 | $0.02 (28.37%) | $0.02 | $0.01 | 6,428 | $28.30 M |
| 11/04/2024 | $0.03 | $0.02 (-25.4%) | $0.03 | $0.01 | 10,194 | $26.12 M |
| 11/01/2024 | $0.01 | $0.02 (34.04%) | $0.02 | $0.01 | 16,363 | $24.76 M |
| 10/31/2024 | $0.02 | $0.02 (-5%) | $0.02 | $0.01 | 9,435 | $25.21 M |
| 10/30/2024 | $0.02 | $0.02 (30.07%) | $0.02 | $0.01 | 23,714 | $25.13 M |
| 10/29/2024 | $0.01 | $0.02 (4.79%) | $0.02 | $0.01 | 1,400 | $25.89 M |
| 10/25/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 230 | $25.29 M |
| 10/24/2024 | $0.01 | $0.02 (30.99%) | $0.02 | $0.01 | 14,806 | $26.04 M |
| 10/21/2024 | $0.01 | $0.02 (28.97%) | $0.02 | $0.01 | 1,059 | $27.32 M |
| 10/18/2024 | $0.02 | $0.02 (25.33%) | $0.02 | $0.01 | 15,011 | $29.06 M |
| 10/17/2024 | $0.01 | $0.02 (26.17%) | $0.02 | $0.01 | 812 | $26.64 M |
| 10/16/2024 | $0.01 | $0.02 (30.14%) | $0.02 | $0.01 | 3,443 | $26.42 M |
| 10/15/2024 | $0.01 | $0.02 (30.41%) | $0.02 | $0.01 | 10,900 | $25.51 M |
| 10/14/2024 | $0.02 | $0.02 (-1.5%) | $0.02 | $0.02 | 18,387 | $25.06 M |
| 10/11/2024 | $0.02 | $0.02 (27.74%) | $0.02 | $0.02 | 8,231 | $24.00 M |
| 10/10/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 2,409 | $23.25 M |
| 10/09/2024 | $0.02 | $0.02 (-18.42%) | $0.02 | $0.01 | 514,294 | $22.64 M |
| 10/08/2024 | $0.02 | $0.02 (-1.52%) | $0.02 | $0.02 | 37,165 | $26.64 M |
| 10/07/2024 | $0.02 | $0.02 (6.13%) | $0.02 | $0.02 | 27,572 | $27.93 M |
| 10/04/2024 | $0.02 | $0.02 (3.53%) | $0.02 | $0.02 | 75,060 | $23.32 M |
| 10/03/2024 | $0.02 | $0.02 (3.68%) | $0.02 | $0.02 | 16,136 | $22.34 M |
| 10/02/2024 | $0.02 | $0.02 (-12.95%) | $0.02 | $0.02 | 22,408 | $20.76 M |
| 10/01/2024 | $0.02 | $0.02 (-4.19%) | $0.02 | $0.02 | 173,171 | $21.44 M |
| 09/30/2024 | $0.01 | $0.02 (12.75%) | $0.02 | $0.01 | 185,206 | $21.89 M |
| 09/27/2024 | $0.02 | $0.02 (-2.86%) | $0.02 | $0.02 | 159,018 | $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 |