5 DAY PERFORMANCE
+13.04%
1 MONTH PERFORMANCE
+3.31%
3 MONTH PERFORMANCE
-15.22%
6 MONTH PERFORMANCE
+5.41%
YEAR-TO-DATE PERFORMANCE
-17.89%
1 YEAR PERFORMANCE
-60.20%
Swvl Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
