5 DAY PERFORMANCE
-63.12%
1 MONTH PERFORMANCE
+6.85%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+9.09%
YEAR-TO-DATE PERFORMANCE
-17.89%
1 YEAR PERFORMANCE
-52.73%
Swvl Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.36 | $4.23 (-2.87%) | $4.63 | $4.12 | 23.99 K | |
| 09/18/2026 | $4.42 | $4.27 (-3.39%) | $4.66 | $3.88 | 145.20 K | $46.14 M |
| 09/17/2026 | $4.30 | $4.43 (3.02%) | $4.98 | $4.30 | 341.98 K | $47.87 M |
| 09/16/2026 | $4.83 | $4.23 (-12.42%) | $4.95 | $3.90 | 596.91 K | $45.71 M |
| 09/15/2026 | $5.27 | $5.02 (-4.74%) | $5.99 | $4.77 | 319.74 K | $54.24 M |
| 09/14/2026 | $7.01 | $5.51 (-21.4%) | $7.26 | $5.31 | 555.03 K | $59.54 M |
| 09/11/2026 | $7.77 | $7.12 (-8.37%) | $8.10 | $6.53 | 678.42 K | $76.93 M |
| 09/10/2026 | $6.90 | $7.94 (15.07%) | $8.48 | $6.75 | 747.84 K | $85.79 M |
| 09/09/2026 | $6.26 | $7.10 (13.42%) | $7.35 | $6.25 | 343.52 K | $76.72 M |
| 09/08/2026 | $5.06 | $6.42 (26.88%) | $6.87 | $5.05 | 928.50 K | $69.37 M |
| 09/04/2026 | $5.30 | $4.93 (-6.98%) | $5.45 | $4.83 | 257.80 K | $53.27 M |
| 09/03/2026 | $5.08 | $5.52 (8.66%) | $5.60 | $4.41 | 529.57 K | $59.64 M |
| 09/02/2026 | $3.71 | $5.08 (36.93%) | $5.50 | $3.69 | 1.43 M | $54.89 M |
| 09/01/2026 | $2.82 | $3.83 (35.82%) | $3.95 | $2.81 | 1.02 M | $41.38 M |
| 08/31/2026 | $2.95 | $2.91 (-1.36%) | $3.14 | $2.73 | 504.75 K | $31.44 M |
| 08/28/2026 | $2.29 | $3.12 (36.24%) | $3.15 | $2.29 | 4.84 M | $33.71 M |
| 08/27/2026 | $2.31 | $2.21 (-4.33%) | $2.61 | $2.12 | 672.30 K | $23.88 M |
| 08/26/2026 | $2.19 | $2.31 (5.48%) | $2.53 | $2.06 | 1.29 M | $24.96 M |
| 08/25/2026 | $2.31 | $2.21 (-4.33%) | $2.50 | $1.88 | 76.29 M | $23.88 M |
| 08/24/2026 | $1.47 | $1.47 (0%) | $1.49 | $1.47 | 3.51 K | $15.88 M |
| 08/21/2026 | $1.42 | $1.46 (2.82%) | $1.49 | $1.42 | 3.36 K | $15.78 M |
| 08/20/2026 | $1.42 | $1.46 (2.82%) | $1.46 | $1.42 | 8.26 K | $15.78 M |
| 08/19/2026 | $1.44 | $1.44 (0%) | $1.44 | $1.43 | 2.52 K | $15.56 M |
| 08/18/2026 | $1.41 | $1.44 (2.13%) | $1.44 | $1.41 | 8.54 K | $15.56 M |
| 08/17/2026 | $1.41 | $1.41 (0%) | $1.42 | $1.40 | 7.32 K | $15.24 M |
| 08/14/2026 | $1.44 | $1.42 (-1.39%) | $1.44 | $1.42 | 5.23 K | $15.34 M |
| 08/13/2026 | $1.40 | $1.44 (2.86%) | $1.44 | $1.40 | 2.60 K | $15.56 M |
| 08/12/2026 | $1.47 | $1.41 (-4.08%) | $1.47 | $1.40 | 6.84 K | $15.24 M |
| 08/11/2026 | $1.43 | $1.45 (1.4%) | $1.48 | $1.43 | 3.60 K | $15.67 M |
| 08/10/2026 | $1.41 | $1.40 (-0.71%) | $1.44 | $1.38 | 5.91 K | $15.13 M |
| 08/07/2026 | $1.38 | $1.37 (-0.72%) | $1.45 | $1.37 | 5.09 K | $14.80 M |
| 08/06/2026 | $1.36 | $1.41 (3.68%) | $1.41 | $1.36 | 6.17 K | $15.24 M |
| 08/05/2026 | $1.37 | $1.40 (2.19%) | $1.40 | $1.37 | 9.10 K | $15.13 M |
| 08/04/2026 | $1.41 | $1.35 (-4.26%) | $1.41 | $1.35 | 11.30 K | $14.59 M |
| 08/03/2026 | $1.39 | $1.43 (2.88%) | $1.47 | $1.35 | 21.45 K | $15.45 M |
| 07/31/2026 | $1.39 | $1.38 (-0.72%) | $1.42 | $1.38 | 8.45 K | $14.91 M |
| 07/30/2026 | $1.39 | $1.39 (0%) | $1.50 | $1.38 | 9.70 K | $15.02 M |
| 07/29/2026 | $1.42 | $1.38 (-2.82%) | $1.42 | $1.37 | 6.85 K | $14.91 M |
| 07/28/2026 | $1.46 | $1.37 (-6.16%) | $1.50 | $1.36 | 72.95 K | $14.80 M |
| 07/27/2026 | $1.45 | $1.42 (-2.07%) | $1.50 | $1.37 | 26.20 K | $15.34 M |
| 07/24/2026 | $1.42 | $1.40 (-1.41%) | $1.42 | $1.39 | 8.50 K | $15.13 M |
| 07/23/2026 | $1.36 | $1.39 (2.21%) | $1.43 | $1.35 | 12.60 K | $15.02 M |
| 07/22/2026 | $1.47 | $1.37 (-6.8%) | $1.49 | $1.33 | 15.42 K | $14.80 M |
| 07/21/2026 | $1.44 | $1.39 (-3.47%) | $1.46 | $1.39 | 6.62 K | $15.02 M |
| 07/20/2026 | $1.42 | $1.48 (4.23%) | $1.48 | $1.41 | 2.85 K | $15.99 M |
| 07/17/2026 | $1.40 | $1.48 (5.71%) | $1.49 | $1.39 | 21.13 K | $15.99 M |
| 07/16/2026 | $1.45 | $1.47 (1.38%) | $1.47 | $1.38 | 13.40 K | $15.88 M |
| 07/15/2026 | $1.47 | $1.40 (-4.76%) | $1.47 | $1.40 | 21.83 K | $15.13 M |
| 07/14/2026 | $1.50 | $1.47 (-2%) | $1.50 | $1.37 | 5.70 K | $15.88 M |
| 07/13/2026 | $1.41 | $1.45 (2.84%) | $1.49 | $1.41 | 6.93 K | $15.67 M |
| 07/10/2026 | $1.45 | $1.44 (-0.69%) | $1.49 | $1.40 | 20.51 K | $15.56 M |
| 07/09/2026 | $1.45 | $1.45 (0%) | $1.49 | $1.41 | 5.15 K | $15.67 M |
| 07/08/2026 | $1.48 | $1.41 (-4.73%) | $1.48 | $1.37 | 22.80 K | $15.24 M |
| 07/07/2026 | $1.47 | $1.51 (2.72%) | $1.54 | $1.47 | 16.22 K | $16.32 M |
| 07/06/2026 | $1.41 | $1.56 (10.64%) | $1.59 | $1.38 | 56.10 K | $16.86 M |
| 07/02/2026 | $1.35 | $1.40 (3.7%) | $1.40 | $1.35 | 4.53 K | $14.93 M |
| 07/01/2026 | $1.36 | $1.42 (4.41%) | $1.49 | $1.31 | 9.37 K | $15.15 M |
| 06/30/2026 | $1.38 | $1.34 (-2.9%) | $1.42 | $1.30 | 15.97 K | $14.29 M |
| 06/29/2026 | $1.40 | $1.39 (-0.71%) | $1.40 | $1.37 | 7.15 K | $14.83 M |
| 06/26/2026 | $1.42 | $1.40 (-1.41%) | $1.42 | $1.37 | 7.03 K | $14.93 M |
| 06/25/2026 | $1.46 | $1.44 (-1.37%) | $1.46 | $1.35 | 13.94 K | $15.36 M |
| 06/24/2026 | $1.43 | $1.43 (0%) | $1.45 | $1.36 | 11.02 K | $15.25 M |
| 06/23/2026 | $1.45 | $1.48 (2.07%) | $1.50 | $1.42 | 3.30 K | $15.79 M |
| 06/22/2026 | $1.52 | $1.47 (-3.29%) | $1.57 | $1.45 | 54.62 K | $15.68 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.
