5 DAY PERFORMANCE
+24.24%
1 MONTH PERFORMANCE
+23.48%
3 MONTH PERFORMANCE
-5.28%
6 MONTH PERFORMANCE
+13.38%
YEAR-TO-DATE PERFORMANCE
-4.39%
1 YEAR PERFORMANCE
-20.05%
Swvl Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $4.67 | $4.55 (-2.57%) | $4.79 | $4.47 | 7,890 | $35.40 M |
| 03/12/2025 | $4.66 | $4.59 (-1.5%) | $4.99 | $4.40 | 20,662 | $34.64 M |
| 03/11/2025 | $4.48 | $4.65 (3.79%) | $4.85 | $4.40 | 32,641 | $35.10 M |
| 03/10/2025 | $4.73 | $4.43 (-6.34%) | $4.92 | $4.40 | 10,810 | $33.44 M |
| 03/07/2025 | $4.80 | $4.91 (2.29%) | $5.17 | $4.70 | 14,419 | $37.06 M |
| 03/06/2025 | $5.18 | $4.71 (-9.07%) | $5.18 | $4.71 | 5,500 | $35.55 M |
| 03/05/2025 | $4.75 | $4.89 (2.95%) | $4.89 | $4.75 | 4,814 | $36.91 M |
| 03/04/2025 | $4.75 | $4.72 (-0.63%) | $5.05 | $4.70 | 4,531 | $35.63 M |
| 03/03/2025 | $4.75 | $5.24 (10.32%) | $5.24 | $4.65 | 12,200 | $39.55 M |
| 02/28/2025 | $4.74 | $4.95 (4.43%) | $4.95 | $4.73 | 12,600 | $37.36 M |
| 02/27/2025 | $4.89 | $4.88 (-0.2%) | $4.92 | $4.73 | 11,115 | $36.83 M |
| 02/26/2025 | $4.75 | $4.89 (2.95%) | $4.98 | $4.75 | 3,742 | $36.91 M |
| 02/25/2025 | $4.72 | $4.99 (5.72%) | $4.99 | $4.72 | 1,502 | $37.66 M |
| 02/24/2025 | $4.91 | $4.78 (-2.65%) | $4.94 | $4.60 | 10,813 | $36.08 M |
| 02/21/2025 | $5.08 | $4.95 (-2.56%) | $5.08 | $4.95 | 2,700 | $37.36 M |
| 02/20/2025 | $4.92 | $5.12 (4.07%) | $5.12 | $4.85 | 7,535 | $38.64 M |
| 02/19/2025 | $4.91 | $4.92 (0.2%) | $5.26 | $4.91 | 4,900 | $37.14 M |
| 02/18/2025 | $4.95 | $4.94 (-0.2%) | $5.06 | $4.81 | 18,929 | $37.29 M |
| 02/14/2025 | $5.15 | $4.95 (-3.88%) | $5.15 | $4.95 | 6,001 | $37.36 M |
| 02/13/2025 | $5.24 | $4.94 (-5.73%) | $5.24 | $4.91 | 8,600 | $37.29 M |
| 02/12/2025 | $4.89 | $5.16 (5.52%) | $5.16 | $4.89 | 5,505 | $38.95 M |
| 02/11/2025 | $5.26 | $5.21 (-0.95%) | $5.35 | $4.89 | 10,600 | $39.32 M |
| 02/10/2025 | $4.96 | $5.26 (6.05%) | $5.33 | $4.84 | 18,400 | $39.70 M |
| 02/07/2025 | $4.82 | $5.19 (7.68%) | $5.50 | $4.76 | 24,106 | $39.17 M |
| 02/06/2025 | $5.20 | $4.81 (-7.5%) | $5.20 | $4.81 | 6,448 | $36.30 M |
| 02/05/2025 | $5.24 | $5.20 (-0.76%) | $5.47 | $5.11 | 7,000 | $39.25 M |
| 02/04/2025 | $5.10 | $5.10 (0%) | $5.44 | $5.01 | 9,947 | $38.49 M |
| 02/03/2025 | $5.04 | $5.43 (7.74%) | $5.43 | $4.94 | 10,069 | $40.98 M |
| 01/31/2025 | $5.55 | $5.28 (-4.86%) | $5.55 | $4.99 | 75,900 | $39.85 M |
| 01/30/2025 | $4.75 | $5.23 (10.11%) | $5.28 | $4.74 | 22,000 | $39.47 M |
| 01/29/2025 | $4.71 | $4.94 (4.88%) | $5.13 | $4.71 | 24,200 | $37.29 M |
| 01/28/2025 | $4.28 | $4.78 (11.68%) | $4.79 | $4.28 | 14,845 | $36.08 M |
| 01/27/2025 | $4.67 | $4.35 (-6.85%) | $4.84 | $4.28 | 25,131 | $32.83 M |
| 01/24/2025 | $4.87 | $4.69 (-3.7%) | $4.95 | $4.63 | 9,938 | $35.40 M |
| 01/23/2025 | $4.75 | $4.80 (1.05%) | $5.02 | $4.65 | 16,357 | $36.23 M |
| 01/22/2025 | $4.92 | $4.83 (-1.83%) | $5.34 | $4.66 | 47,000 | $36.46 M |
| 01/21/2025 | $5.20 | $4.93 (-5.19%) | $5.26 | $4.93 | 19,000 | $37.21 M |
| 01/17/2025 | $5.34 | $5.00 (-6.37%) | $5.72 | $4.92 | 40,947 | $37.74 M |
| 01/16/2025 | $5.00 | $5.30 (6%) | $5.70 | $4.75 | 27,713 | $40.00 M |
| 01/15/2025 | $5.08 | $5.10 (0.39%) | $5.13 | $4.83 | 23,114 | $38.49 M |
| 01/14/2025 | $4.99 | $4.75 (-4.81%) | $5.39 | $4.72 | 46,400 | $35.85 M |
| 01/13/2025 | $4.88 | $4.95 (1.43%) | $5.66 | $4.85 | 28,800 | $37.36 M |
| 01/10/2025 | $4.54 | $5.06 (11.45%) | $5.08 | $4.52 | 30,800 | $38.19 M |
| 01/08/2025 | $5.72 | $4.52 (-20.98%) | $5.72 | $4.50 | 45,400 | $34.12 M |
| 01/07/2025 | $6.02 | $5.70 (-5.32%) | $6.28 | $5.50 | 25,300 | $43.02 M |
| 01/06/2025 | $6.10 | $6.10 (0%) | $6.40 | $6.10 | 14,316 | $46.04 M |
| 01/03/2025 | $6.30 | $6.20 (-1.59%) | $6.40 | $6.09 | 26,100 | $46.80 M |
| 01/02/2025 | $5.64 | $6.40 (13.48%) | $6.58 | $5.64 | 29,325 | $48.31 M |
| 12/31/2024 | $6.40 | $6.38 (-0.31%) | $6.51 | $6.25 | 14,500 | $48.15 M |
| 12/30/2024 | $6.45 | $6.46 (0.16%) | $6.46 | $6.30 | 11,514 | $48.76 M |
| 12/27/2024 | $6.64 | $6.50 (-2.11%) | $6.70 | $6.31 | 9,440 | $49.06 M |
| 12/26/2024 | $6.70 | $6.54 (-2.39%) | $6.70 | $6.35 | 16,505 | $49.36 M |
| 12/24/2024 | $6.23 | $6.32 (1.44%) | $6.47 | $6.22 | 12,200 | $47.70 M |
| 12/23/2024 | $6.58 | $6.41 (-2.58%) | $6.69 | $6.40 | 12,400 | $48.38 M |
| 12/20/2024 | $6.13 | $6.43 (4.89%) | $6.75 | $6.13 | 23,800 | $48.53 M |
| 12/19/2024 | $6.49 | $6.47 (-0.31%) | $6.50 | $6.21 | 29,521 | $48.83 M |
| 12/18/2024 | $6.90 | $6.35 (-7.97%) | $6.97 | $6.31 | 34,317 | $47.93 M |
| 12/17/2024 | $6.30 | $6.89 (9.37%) | $7.20 | $6.30 | 48,632 | $52.00 M |
| 12/16/2024 | $6.28 | $6.44 (2.55%) | $6.44 | $6.06 | 31,800 | $48.61 M |
| 12/13/2024 | $6.32 | $6.44 (1.9%) | $6.45 | $6.00 | 19,357 | $48.61 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.
