5 DAY PERFORMANCE
+18.35%
1 MONTH PERFORMANCE
+7.85%
3 MONTH PERFORMANCE
-18.56%
6 MONTH PERFORMANCE
-29.78%
YEAR-TO-DATE PERFORMANCE
-50.47%
1 YEAR PERFORMANCE
-50.47%
Swvl Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $2.65 | $2.71 (2.26%) | $2.72 | $2.51 | 14.31 K | $27.98 M |
| 12/05/2025 | $2.78 | $2.61 (-6.12%) | $2.78 | $2.61 | 3.30 K | $28.20 M |
| 12/04/2025 | $2.72 | $2.73 (0.37%) | $2.79 | $2.72 | 1.65 K | $29.50 M |
| 12/03/2025 | $2.71 | $2.67 (-1.48%) | $2.83 | $2.53 | 8.10 K | $28.85 M |
| 12/02/2025 | $2.70 | $2.60 (-3.7%) | $2.70 | $2.52 | 9.91 K | $28.09 M |
| 12/01/2025 | $2.80 | $2.70 (-3.57%) | $2.90 | $2.70 | 3.94 K | $29.17 M |
| 11/28/2025 | $2.79 | $2.80 (0.36%) | $2.80 | $2.79 | 608 | $30.25 M |
| 11/26/2025 | $2.74 | $2.69 (-1.82%) | $2.90 | $2.68 | 4.75 K | $29.07 M |
| 11/25/2025 | $2.66 | $2.67 (0.38%) | $2.67 | $2.66 | 1.50 K | $28.85 M |
| 11/24/2025 | $2.78 | $2.66 (-4.32%) | $2.89 | $2.66 | 3.64 K | $28.74 M |
| 11/21/2025 | $2.80 | $2.70 (-3.57%) | $2.90 | $2.66 | 7.60 K | $29.17 M |
| 11/20/2025 | $2.85 | $2.80 (-1.75%) | $3.03 | $2.80 | 13.94 K | $30.25 M |
| 11/19/2025 | $3.04 | $2.90 (-4.61%) | $3.04 | $2.90 | 3.32 K | $31.33 M |
| 11/18/2025 | $2.95 | $3.07 (4.07%) | $3.10 | $2.95 | 3.00 K | $33.17 M |
| 11/17/2025 | $3.06 | $3.07 (0.33%) | $3.07 | $2.90 | 4.43 K | $33.17 M |
| 11/14/2025 | $3.06 | $3.02 (-1.31%) | $3.16 | $3.02 | 1.23 K | $32.63 M |
| 11/13/2025 | $3.10 | $3.06 (-1.29%) | $3.19 | $3.01 | 8.20 K | $33.06 M |
| 11/12/2025 | $3.14 | $3.21 (2.23%) | $3.25 | $3.08 | 8.40 K | $34.68 M |
| 11/11/2025 | $3.01 | $3.15 (4.65%) | $3.17 | $2.98 | 14.43 K | $34.04 M |
| 11/10/2025 | $3.00 | $3.05 (1.67%) | $3.05 | $3.00 | 2.60 K | $32.96 M |
| 11/07/2025 | $3.00 | $2.93 (-2.33%) | $3.08 | $2.90 | 3.40 K | $31.66 M |
| 11/06/2025 | $2.95 | $2.99 (1.36%) | $2.99 | $2.95 | 1.01 K | $32.31 M |
| 11/05/2025 | $2.99 | $2.99 (0%) | $3.00 | $2.99 | 3.31 K | $32.31 M |
| 11/04/2025 | $3.00 | $3.00 (0%) | $3.10 | $3.00 | 11.20 K | $32.42 M |
| 11/03/2025 | $3.00 | $3.02 (0.67%) | $3.10 | $3.00 | 3.85 K | $32.63 M |
| 10/31/2025 | $3.09 | $3.03 (-1.94%) | $3.09 | $3.00 | 9.90 K | $32.74 M |
| 10/30/2025 | $3.17 | $3.09 (-2.52%) | $3.18 | $3.09 | 8.30 K | $33.39 M |
| 10/29/2025 | $3.43 | $3.28 (-4.37%) | $3.55 | $3.25 | 13.54 K | $35.44 M |
| 10/28/2025 | $3.25 | $3.55 (9.23%) | $3.86 | $3.21 | 56.54 K | $38.36 M |
| 10/27/2025 | $3.04 | $3.13 (2.96%) | $3.13 | $3.04 | 1.60 K | $33.82 M |
| 10/24/2025 | $3.13 | $3.04 (-2.88%) | $3.18 | $3.04 | 1.35 K | $32.85 M |
| 10/23/2025 | $3.13 | $3.15 (0.64%) | $3.15 | $3.00 | 7.10 K | $34.04 M |
| 10/22/2025 | $3.09 | $3.05 (-1.29%) | $3.30 | $3.05 | 13.28 K | $32.96 M |
| 10/21/2025 | $3.02 | $3.08 (1.99%) | $3.20 | $3.02 | 31.54 K | $33.28 M |
| 10/20/2025 | $3.28 | $3.10 (-5.49%) | $3.28 | $3.05 | 4.48 K | $33.50 M |
| 10/17/2025 | $3.10 | $3.27 (5.48%) | $3.27 | $3.03 | 7.88 K | $35.33 M |
| 10/16/2025 | $3.21 | $3.30 (2.8%) | $3.48 | $3.21 | 7.50 K | $35.66 M |
| 10/15/2025 | $3.25 | $3.13 (-3.69%) | $3.26 | $3.04 | 4.50 K | $33.82 M |
| 10/14/2025 | $3.10 | $3.28 (5.81%) | $3.29 | $3.04 | 11.50 K | $35.44 M |
| 10/13/2025 | $3.12 | $3.13 (0.32%) | $3.15 | $3.01 | 4.03 K | $33.82 M |
| 10/10/2025 | $3.16 | $3.02 (-4.43%) | $3.24 | $3.02 | 4.57 K | $32.63 M |
| 10/09/2025 | $3.14 | $3.15 (0.32%) | $3.25 | $3.10 | 38.40 K | $34.04 M |
| 10/08/2025 | $3.10 | $3.20 (3.23%) | $3.25 | $3.10 | 16.91 K | $34.58 M |
| 10/07/2025 | $3.14 | $3.10 (-1.27%) | $3.14 | $3.05 | 2.93 K | $33.50 M |
| 10/06/2025 | $3.21 | $3.18 (-0.93%) | $3.21 | $3.01 | 5.90 K | $34.36 M |
| 10/03/2025 | $3.09 | $3.18 (2.91%) | $3.18 | $3.01 | 10.14 K | $34.36 M |
| 10/02/2025 | $3.05 | $3.07 (0.66%) | $3.07 | $3.05 | 3.13 K | $33.17 M |
| 10/01/2025 | $3.12 | $3.06 (-1.92%) | $3.25 | $3.06 | 4.65 K | $33.06 M |
| 09/30/2025 | $3.09 | $3.15 (1.94%) | $3.15 | $3.01 | 4.18 K | $34.04 M |
| 09/29/2025 | $3.23 | $3.08 (-4.64%) | $3.25 | $3.01 | 12.52 K | $33.28 M |
| 09/26/2025 | $3.01 | $3.25 (7.97%) | $3.25 | $3.01 | 3.60 K | $32.17 M |
| 09/25/2025 | $3.02 | $3.12 (3.31%) | $3.19 | $3.00 | 4.04 K | $30.88 M |
| 09/24/2025 | $3.29 | $3.13 (-4.86%) | $3.29 | $3.03 | 14.50 K | $30.98 M |
| 09/23/2025 | $3.18 | $3.16 (-0.63%) | $3.34 | $3.16 | 11.30 K | $31.28 M |
| 09/22/2025 | $3.30 | $3.20 (-3.03%) | $3.41 | $3.10 | 6.20 K | $31.68 M |
| 09/19/2025 | $3.59 | $3.30 (-8.08%) | $3.59 | $2.89 | 24.44 K | $32.67 M |
| 09/18/2025 | $3.60 | $3.51 (-2.5%) | $3.63 | $3.43 | 15.72 K | $34.74 M |
| 09/17/2025 | $3.49 | $3.58 (2.58%) | $3.75 | $3.40 | 4.50 K | $35.44 M |
| 09/16/2025 | $3.69 | $3.46 (-6.23%) | $3.69 | $3.31 | 15.87 K | $34.25 M |
| 09/15/2025 | $3.66 | $3.47 (-5.19%) | $3.84 | $3.41 | 18.02 K | $34.35 M |
| 09/12/2025 | $3.64 | $3.80 (4.4%) | $4.01 | $3.62 | 7.40 K | $37.61 M |
| 09/11/2025 | $3.85 | $3.64 (-5.45%) | $3.85 | $3.64 | 6.00 K | $36.03 M |
| 09/10/2025 | $3.71 | $3.85 (3.77%) | $3.90 | $3.71 | 4.70 K | $38.11 M |
| 09/09/2025 | $3.90 | $3.83 (-1.79%) | $3.90 | $3.64 | 5.70 K | $37.91 M |
| 09/08/2025 | $3.60 | $3.88 (7.78%) | $3.94 | $3.47 | 21.80 K | $38.41 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.
