5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-2.50%
3 MONTH PERFORMANCE
+4.70%
6 MONTH PERFORMANCE
-23.15%
YEAR-TO-DATE PERFORMANCE
-17.89%
1 YEAR PERFORMANCE
-62.41%
Swvl Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.52 | $1.47 (-3.29%) | $1.57 | $1.45 | 54.62 K | $15.68 M |
| 06/18/2026 | $1.49 | $1.56 (4.7%) | $1.57 | $1.44 | 8.10 K | $16.64 M |
| 06/17/2026 | $1.52 | $1.47 (-3.29%) | $1.52 | $1.41 | 12.99 K | $15.68 M |
| 06/16/2026 | $1.45 | $1.53 (5.52%) | $1.68 | $1.37 | 602.68 K | $16.32 M |
| 06/15/2026 | $1.45 | $1.55 (6.9%) | $1.57 | $1.44 | 23.30 K | $16.53 M |
| 06/12/2026 | $1.46 | $1.38 (-5.48%) | $1.46 | $1.38 | 16.43 K | $14.72 M |
| 06/11/2026 | $1.33 | $1.39 (4.51%) | $1.47 | $1.33 | 27.16 K | $14.83 M |
| 06/10/2026 | $1.44 | $1.34 (-6.94%) | $1.44 | $1.34 | 36.74 K | $14.29 M |
| 06/09/2026 | $1.52 | $1.37 (-9.87%) | $1.56 | $1.37 | 37.22 K | $14.61 M |
| 06/08/2026 | $1.53 | $1.44 (-5.88%) | $1.56 | $1.44 | 71.70 K | $15.36 M |
| 06/05/2026 | $1.57 | $1.51 (-3.82%) | $1.61 | $1.50 | 31.40 K | $16.11 M |
| 06/04/2026 | $1.56 | $1.56 (0%) | $1.59 | $1.56 | 3.45 K | $16.64 M |
| 06/03/2026 | $1.54 | $1.54 (0%) | $1.74 | $1.50 | 11.22 K | $16.43 M |
| 06/02/2026 | $1.64 | $1.53 (-6.71%) | $1.64 | $1.51 | 19.50 K | $16.32 M |
| 06/01/2026 | $1.82 | $1.58 (-13.19%) | $1.85 | $1.55 | 35.04 K | $16.85 M |
| 05/29/2026 | $1.57 | $1.72 (9.55%) | $1.99 | $1.55 | 40.40 K | $18.35 M |
| 05/28/2026 | $1.52 | $1.57 (3.29%) | $1.70 | $1.51 | 41.33 K | $16.75 M |
| 05/27/2026 | $1.50 | $1.51 (0.67%) | $1.54 | $1.45 | 22.30 K | $16.11 M |
| 05/26/2026 | $1.56 | $1.43 (-8.33%) | $1.56 | $1.37 | 45.08 K | $15.25 M |
| 05/22/2026 | $1.62 | $1.60 (-1.23%) | $1.75 | $1.54 | 8.90 K | $17.07 M |
| 05/21/2026 | $1.61 | $1.58 (-1.86%) | $1.61 | $1.56 | 4.24 K | $16.85 M |
| 05/20/2026 | $1.74 | $1.65 (-5.17%) | $1.74 | $1.59 | 7.37 K | $17.60 M |
| 05/19/2026 | $1.66 | $1.63 (-1.81%) | $1.68 | $1.60 | 3.10 K | $17.39 M |
| 05/18/2026 | $1.65 | $1.60 (-3.03%) | $1.66 | $1.60 | 21.90 K | $17.07 M |
| 05/15/2026 | $1.67 | $1.60 (-4.19%) | $1.67 | $1.58 | 16.64 K | $17.07 M |
| 05/14/2026 | $1.70 | $1.65 (-2.94%) | $1.74 | $1.65 | 19.80 K | $17.60 M |
| 05/13/2026 | $1.86 | $1.67 (-10.22%) | $1.86 | $1.67 | 9.90 K | $17.81 M |
| 05/12/2026 | $1.79 | $1.74 (-2.79%) | $1.80 | $1.72 | 8.64 K | $18.56 M |
| 05/11/2026 | $1.75 | $1.76 (0.57%) | $1.85 | $1.74 | 8.31 K | $18.77 M |
| 05/08/2026 | $1.84 | $1.75 (-4.89%) | $1.87 | $1.73 | 17.14 K | $18.67 M |
| 05/07/2026 | $1.82 | $1.84 (1.1%) | $1.95 | $1.82 | 15.73 K | $19.63 M |
| 05/06/2026 | $1.73 | $1.80 (4.05%) | $1.86 | $1.70 | 19.52 K | $19.20 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 | $16.85 M |
| 04/16/2026 | $1.56 | $1.54 (-1.28%) | $1.59 | $1.51 | 9.14 K | $16.43 M |
| 04/15/2026 | $1.49 | $1.54 (3.36%) | $1.57 | $1.47 | 7.80 K | $16.43 M |
| 04/14/2026 | $1.46 | $1.50 (2.74%) | $1.55 | $1.46 | 13.90 K | $16.00 M |
| 04/13/2026 | $1.46 | $1.48 (1.37%) | $1.58 | $1.45 | 32.08 K | $15.79 M |
| 04/10/2026 | $1.38 | $1.48 (7.25%) | $1.48 | $1.38 | 7.72 K | $15.79 M |
| 04/09/2026 | $1.43 | $1.42 (-0.7%) | $1.43 | $1.34 | 9.24 K | $15.15 M |
| 04/08/2026 | $1.42 | $1.35 (-4.93%) | $1.45 | $1.33 | 6.44 K | $14.40 M |
| 04/07/2026 | $1.33 | $1.32 (-0.75%) | $1.37 | $1.31 | 5.24 K | $14.08 M |
| 04/06/2026 | $1.35 | $1.37 (1.48%) | $1.38 | $1.34 | 3.26 K | $14.61 M |
| 04/02/2026 | $1.37 | $1.35 (-1.46%) | $1.38 | $1.34 | 4.46 K | $14.40 M |
| 04/01/2026 | $1.41 | $1.39 (-1.42%) | $1.41 | $1.37 | 7.35 K | $14.83 M |
| 03/31/2026 | $1.43 | $1.41 (-1.4%) | $1.44 | $1.39 | 9.11 K | $15.04 M |
| 03/30/2026 | $1.41 | $1.39 (-1.42%) | $1.41 | $1.39 | 17.00 K | $14.83 M |
| 03/27/2026 | $1.38 | $1.39 (0.72%) | $1.44 | $1.37 | 20.65 K | $14.83 M |
| 03/26/2026 | $1.37 | $1.40 (2.19%) | $1.41 | $1.35 | 24.00 K | $14.93 M |
| 03/25/2026 | $1.46 | $1.37 (-6.16%) | $1.51 | $1.34 | 20.62 K | $14.61 M |
| 03/24/2026 | $1.50 | $1.46 (-2.67%) | $1.50 | $1.43 | 11.21 K | $15.57 M |
| 03/23/2026 | $1.45 | $1.49 (2.76%) | $1.54 | $1.45 | 19.81 K | $15.89 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.
