5 DAY PERFORMANCE
-20.00%
1 MONTH PERFORMANCE
+13.87%
3 MONTH PERFORMANCE
+5.41%
6 MONTH PERFORMANCE
-47.83%
YEAR-TO-DATE PERFORMANCE
-17.89%
1 YEAR PERFORMANCE
-47.12%
Swvl Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.73 | $1.80 (4.2%) | $1.85 | $1.70 | 12.61 K | $18.83 M |
| 05/05/2026 | $1.95 | $1.83 (-6.15%) | $1.95 | $1.81 | 13.06 K | $19.52 M |
| 05/04/2026 | $1.91 | $1.89 (-1.05%) | $2.00 | $1.89 | 8.01 K | $20.16 M |
| 05/01/2026 | $1.97 | $1.95 (-1.02%) | $2.02 | $1.91 | 6.80 K | $20.80 M |
| 04/30/2026 | $1.95 | $1.98 (1.54%) | $2.01 | $1.86 | 8.94 K | $21.12 M |
| 04/29/2026 | $2.06 | $2.02 (-1.94%) | $2.06 | $1.85 | 18.33 K | $21.55 M |
| 04/28/2026 | $1.72 | $2.05 (19.19%) | $2.10 | $1.72 | 105.30 K | $21.87 M |
| 04/27/2026 | $1.78 | $1.77 (-0.56%) | $1.83 | $1.72 | 10.10 K | $18.88 M |
| 04/24/2026 | $1.83 | $1.78 (-2.73%) | $1.83 | $1.69 | 17.96 K | $18.99 M |
| 04/23/2026 | $1.68 | $1.82 (8.33%) | $1.86 | $1.65 | 39.73 K | $19.41 M |
| 04/22/2026 | $1.60 | $1.58 (-1.25%) | $1.66 | $1.54 | 21.54 K | $16.85 M |
| 04/21/2026 | $1.58 | $1.52 (-3.8%) | $1.79 | $1.50 | 26.67 K | $16.21 M |
| 04/20/2026 | $1.61 | $1.62 (0.62%) | $1.92 | $1.60 | 221.28 K | $17.28 M |
| 04/17/2026 | $1.46 | $1.58 (8.22%) | $1.58 | $1.46 | 23.52 K | $17.07 M |
| 04/16/2026 | $1.56 | $1.54 (-1.28%) | $1.59 | $1.51 | 9.14 K | $16.64 M |
| 04/15/2026 | $1.49 | $1.54 (3.36%) | $1.57 | $1.47 | 7.80 K | $16.64 M |
| 04/14/2026 | $1.46 | $1.50 (2.74%) | $1.55 | $1.46 | 13.90 K | $16.21 M |
| 04/13/2026 | $1.46 | $1.48 (1.37%) | $1.58 | $1.45 | 32.08 K | $15.99 M |
| 04/10/2026 | $1.38 | $1.48 (7.25%) | $1.48 | $1.38 | 7.72 K | $15.99 M |
| 04/09/2026 | $1.43 | $1.42 (-0.7%) | $1.43 | $1.34 | 9.24 K | $15.34 M |
| 04/08/2026 | $1.42 | $1.35 (-4.93%) | $1.45 | $1.33 | 6.44 K | $14.59 M |
| 04/07/2026 | $1.33 | $1.32 (-0.75%) | $1.37 | $1.31 | 5.24 K | $14.26 M |
| 04/06/2026 | $1.35 | $1.37 (1.48%) | $1.38 | $1.34 | 3.26 K | $14.80 M |
| 04/02/2026 | $1.37 | $1.35 (-1.46%) | $1.38 | $1.34 | 4.46 K | $14.59 M |
| 04/01/2026 | $1.41 | $1.39 (-1.42%) | $1.41 | $1.37 | 7.35 K | $15.02 M |
| 03/31/2026 | $1.43 | $1.41 (-1.4%) | $1.44 | $1.39 | 9.11 K | $15.24 M |
| 03/30/2026 | $1.41 | $1.39 (-1.42%) | $1.41 | $1.39 | 17.00 K | $15.02 M |
| 03/27/2026 | $1.38 | $1.39 (0.72%) | $1.44 | $1.37 | 20.65 K | $15.02 M |
| 03/26/2026 | $1.37 | $1.40 (2.19%) | $1.41 | $1.35 | 24.00 K | $15.13 M |
| 03/25/2026 | $1.46 | $1.37 (-6.16%) | $1.51 | $1.34 | 20.62 K | $14.80 M |
| 03/24/2026 | $1.50 | $1.46 (-2.67%) | $1.50 | $1.43 | 11.21 K | $15.78 M |
| 03/23/2026 | $1.45 | $1.49 (2.76%) | $1.54 | $1.45 | 19.81 K | $16.10 M |
| 03/20/2026 | $1.53 | $1.43 (-6.54%) | $1.53 | $1.42 | 16.75 K | $15.45 M |
| 03/19/2026 | $1.51 | $1.51 (0%) | $1.56 | $1.51 | 10.40 K | $16.32 M |
| 03/18/2026 | $1.60 | $1.53 (-4.38%) | $1.60 | $1.53 | 20.45 K | $16.53 M |
| 03/17/2026 | $1.56 | $1.57 (0.64%) | $1.60 | $1.56 | 12.84 K | $16.96 M |
| 03/16/2026 | $1.58 | $1.56 (-1.27%) | $1.59 | $1.55 | 5.21 K | $16.86 M |
| 03/13/2026 | $1.62 | $1.55 (-4.32%) | $1.62 | $1.55 | 7.40 K | $16.75 M |
| 03/12/2026 | $1.62 | $1.56 (-3.7%) | $1.62 | $1.55 | 11.31 K | $16.86 M |
| 03/11/2026 | $1.57 | $1.61 (2.55%) | $1.63 | $1.55 | 8.40 K | $17.40 M |
| 03/10/2026 | $1.55 | $1.58 (1.94%) | $1.61 | $1.52 | 16.06 K | $17.07 M |
| 03/09/2026 | $1.55 | $1.56 (0.65%) | $1.59 | $1.54 | 14.60 K | $16.86 M |
| 03/06/2026 | $1.59 | $1.56 (-1.89%) | $1.59 | $1.55 | 17.50 K | $16.86 M |
| 03/05/2026 | $1.59 | $1.58 (-0.63%) | $1.67 | $1.58 | 40.52 K | $17.07 M |
| 03/04/2026 | $1.51 | $1.57 (3.97%) | $1.62 | $1.50 | 27.38 K | $16.96 M |
| 03/03/2026 | $1.52 | $1.52 (0%) | $1.55 | $1.45 | 20.50 K | $16.42 M |
| 03/02/2026 | $1.49 | $1.55 (4.03%) | $1.61 | $1.37 | 45.00 K | $16.75 M |
| 02/27/2026 | $1.58 | $1.58 (0%) | $1.68 | $1.56 | 24.80 K | $17.07 M |
| 02/26/2026 | $1.71 | $1.54 (-9.94%) | $1.72 | $1.54 | 33.73 K | $16.64 M |
| 02/25/2026 | $1.62 | $1.72 (6.17%) | $1.72 | $1.51 | 39.11 K | $18.58 M |
| 02/24/2026 | $1.46 | $1.56 (6.85%) | $1.56 | $1.45 | 54.65 K | $16.86 M |
| 02/23/2026 | $1.53 | $1.50 (-1.96%) | $1.55 | $1.42 | 100.12 K | $16.21 M |
| 02/20/2026 | $1.56 | $1.54 (-1.28%) | $1.60 | $1.53 | 25.31 K | $16.64 M |
| 02/19/2026 | $1.56 | $1.58 (1.28%) | $1.60 | $1.47 | 34.18 K | $17.07 M |
| 02/18/2026 | $1.65 | $1.57 (-4.85%) | $1.69 | $1.51 | 72.90 K | $16.96 M |
| 02/17/2026 | $1.54 | $1.67 (8.44%) | $1.70 | $1.54 | 72.22 K | $18.04 M |
| 02/13/2026 | $1.62 | $1.56 (-3.7%) | $1.63 | $1.50 | 60.31 K | $16.86 M |
| 02/12/2026 | $1.64 | $1.60 (-2.44%) | $1.64 | $1.53 | 31.20 K | $17.29 M |
| 02/11/2026 | $1.62 | $1.61 (-0.62%) | $1.70 | $1.60 | 79.22 K | $17.40 M |
| 02/10/2026 | $1.63 | $1.51 (-7.36%) | $1.66 | $1.50 | 88.21 K | $16.32 M |
| 02/09/2026 | $1.47 | $1.68 (14.29%) | $1.72 | $1.46 | 127.53 K | $18.15 M |
| 02/06/2026 | $1.40 | $1.48 (5.71%) | $1.50 | $1.32 | 69.60 K | $15.99 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.
