Dark

SWVL
Swvl Holdings Corp Class A Common Shares
stock NASDAQ

At Close

Feb 13, 2026 3:59:30 PM EST

1.52USD-5.312%(-0.09)60,312

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 11, 2026 9:26:30 AM EST

1.60USD0.000%(0.00)0

After-hours

Feb 13, 2026 4:44:30 PM EST

1.45USD-4.290%(-0.07)4,598

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-13	1.62000	1.6300	1.50000	1.5600	-2.500%	60,312	0.000%
2026-02-12	1.64000	1.6400	1.53070	1.6000	-0.621%	31,199	-2.500%
2026-02-11	1.61500	1.7000	1.60000	1.6100	+6.623%	79,222	-3.106%
2026-02-10	1.63000	1.6600	1.50000	1.5100	-10.119%	88,207	+3.311%
2026-02-09	1.47000	1.7183	1.46000	1.6800	+13.514%	127,530	-7.143%
2026-02-06	1.40000	1.5000	1.31500	1.4800	-3.896%	69,578	+5.405%
2026-02-05	1.54000	1.6450	1.46000	1.5400	-10.983%	187,817	+1.299%
2026-02-04	1.72000	1.8700	1.72000	1.7300	-12.183%	201,694	-9.827%
2026-02-03	1.91000	2.0600	1.70000	1.9700	-7.944%	771,090	-20.812%
2026-02-02	2.37000	2.4500	1.96000	2.1400	+18.232%	43,019,354	-27.103%
2026-01-30	1.91000	1.9100	1.80000	1.8100	-3.209%	14,244	-13.812%
2026-01-29	1.98870	1.9900	1.82570	1.8700	+0.538%	8,617	-16.578%
2026-01-28	1.85000	1.9950	1.80000	1.8600	-2.618%	37,406	-16.129%
2026-01-27	2.36000	2.3600	1.77000	1.9100	-16.594%	578,078	-18.325%
2026-01-26	2.37000	2.4500	2.29000	2.2900	-4.184%	9,474	-31.878%
2026-01-23	2.44000	2.4984	2.25000	2.3900	-3.270%	3,020	-34.728%
2026-01-22	2.50380	2.5038	2.45500	2.4708	+4.253%	3,319	-36.863%
2026-01-21	2.40000	2.4349	2.37000	2.3700	-2.066%	1,926	-34.177%
2026-01-20	2.53000	2.5300	2.38990	2.4200	-6.564%	10,629	-35.537%
2026-01-16	2.73020	2.8000	2.56000	2.5900	-4.779%	21,111	-39.768%
2026-01-15	2.61000	2.7400	2.50010	2.7200	+8.800%	19,367	-42.647%
2026-01-14	2.55000	2.6000	2.50000	2.5000	-2.724%	6,014	-37.600%
2026-01-13	2.35000	2.6000	2.13200	2.5700	+13.216%	37,895	-39.300%
2026-01-12	2.22000	2.2999	2.16000	2.2700	+2.137%	18,926	-31.278%
2026-01-09	2.13000	2.2800	2.12180	2.2225	+3.372%	7,454	-29.809%
2026-01-08	2.23000	2.2300	2.15000	2.1500	-0.463%	2,073	-27.442%
2026-01-07	2.00000	2.2400	2.00000	2.1600	+6.931%	10,367	-27.778%
2026-01-06	2.00000	2.0899	1.93000	2.0200	+3.590%	11,781	-22.772%
2026-01-05	1.90000	1.9630	1.90000	1.9500	+4.278%	9,933	-20.000%
2026-01-02	1.87000	1.9899	1.85000	1.8700	-1.579%	4,333	-16.578%
2025-12-31	1.95500	2.0327	1.81000	1.9000	-0.158%	31,575	-17.895%
2025-12-30	1.96580	2.0500	1.81000	1.9030	+0.688%	14,440	-18.024%
2025-12-29	1.86000	1.9200	1.82500	1.8900	+2.717%	11,061	-17.460%
2025-12-26	2.14000	2.1400	1.81000	1.8400	-15.207%	44,294	-15.217%
2025-12-24	2.11000	2.2499	2.04810	2.1700	+6.897%	7,638	-28.111%
2025-12-23	2.05000	2.1200	1.96010	2.0300	-0.976%	24,456	-23.153%
2025-12-22	2.21000	2.2130	1.99000	2.0500	+5.670%	33,175	-23.902%
2025-12-19	2.11000	2.1100	1.93040	1.9400	-6.596%	16,582	-19.588%
2025-12-18	2.06000	2.2100	2.00000	2.0770	+0.776%	6,088	-24.892%
2025-12-17	2.20100	2.2569	2.05000	2.0610	-7.162%	10,785	-24.309%
2025-12-16	2.21000	2.2700	2.20010	2.2200	+0.452%	1,904	-29.730%
2025-12-15	2.20000	2.3800	2.20000	2.2100	-3.070%	10,415	-29.412%
2025-12-12	2.31000	2.3300	2.24000	2.2800	-2.180%	7,914	-31.579%
2025-12-11	2.29000	2.5999	2.20000	2.3308	+4.520%	19,951	-33.070%
2025-12-10	2.30750	2.3509	2.22000	2.2300	+1.826%	10,744	-30.045%
2025-12-09	2.51000	2.6100	2.10000	2.1900	-12.400%	34,616	-28.767%
2025-12-08	2.65000	2.7500	2.50000	2.5000	-4.251%	15,426	-37.600%
2025-12-05	2.78000	2.7800	2.61000	2.6110	-4.359%	3,290	-40.253%
2025-12-04	2.72000	2.7899	2.72000	2.7300	+2.247%	1,649	-42.857%
2025-12-03	2.71000	2.8300	2.53000	2.6700	+2.692%	8,096	-41.573%
2025-12-02	2.70000	2.7000	2.52000	2.6000	-3.704%	9,911	-40.000%
2025-12-01	2.80000	2.9000	2.70000	2.7000	-3.571%	3,942	-42.222%
2025-11-28	2.79000	2.8000	2.79000	2.8000	+4.089%	608	-44.286%
2025-11-26	2.74000	2.8999	2.68000	2.6900	+0.749%	4,747	-42.007%
2025-11-25	2.66000	2.6700	2.66000	2.6700	+0.376%	1,451	-41.573%
2025-11-24	2.78000	2.8876	2.66000	2.6600	-1.481%	3,635	-41.353%
2025-11-21	2.80000	2.9000	2.66000	2.7000	-3.571%	7,574	-42.222%
2025-11-20	2.85000	3.0300	2.80000	2.8000	-3.448%	13,938	-44.286%
2025-11-19	3.04000	3.0400	2.90000	2.9000	-5.383%	3,324	-46.207%
2025-11-18	2.95000	3.1031	2.95000	3.0650	-0.163%	2,995	-49.103%
2025-11-17	3.06000	3.0700	2.90200	3.0700	+1.629%	4,426	-49.186%
2025-11-14	3.06000	3.1600	3.02080	3.0208	-1.281%	1,230	-48.358%
2025-11-13	3.10000	3.1900	3.01000	3.0600	-4.569%	8,193	-49.020%
2025-11-12	3.14000	3.2500	3.07690	3.2065	+1.794%	8,404	-51.349%
2025-11-11	3.00940	3.1700	2.97750	3.1500	+3.374%	14,426	-50.476%
2025-11-10	3.00000	3.0472	3.00000	3.0472	+4.000%	2,557	-48.805%
2025-11-07	2.99500	3.0800	2.90000	2.9300	-2.007%	3,370	-46.758%
2025-11-06	2.95000	2.9900	2.95000	2.9900	0.000%	1,009	-47.826%
2025-11-05	2.99000	3.0000	2.99000	2.9900	-0.333%	3,306	-47.826%
2025-11-04	3.00000	3.1000	3.00000	3.0000	-0.662%	11,166	-48.000%
2025-11-03	3.00000	3.0999	3.00000	3.0200	-0.284%	3,854	-48.344%
2025-10-31	3.09000	3.0900	3.00000	3.0286	-1.987%	9,864	-48.491%
2025-10-30	3.17000	3.1800	3.09000	3.0900	-5.793%	8,256	-49.515%
2025-10-29	3.42500	3.5500	3.25000	3.2800	-7.606%	13,535	-52.439%
2025-10-28	3.25000	3.8600	3.21000	3.5500	+13.549%	56,540	-56.056%
2025-10-27	3.04000	3.1264	3.04000	3.1264	+2.842%	1,601	-50.102%
2025-10-24	3.13000	3.1788	3.04000	3.0400	-3.348%	1,345	-48.684%
2025-10-23	3.13000	3.1453	3.00000	3.1453	+3.125%	7,089	-50.402%
2025-10-22	3.09000	3.3000	3.05000	3.0500	-0.974%	13,277	-48.852%
2025-10-21	3.02000	3.2000	3.02000	3.0800	-0.645%	31,543	-49.351%
2025-10-20	3.28000	3.2800	3.05000	3.1000	-5.199%	4,358	-49.677%
2025-10-17	3.10000	3.2700	3.03000	3.2700	-0.909%	7,875	-52.294%
2025-10-16	3.21000	3.4799	3.21000	3.3000	+5.431%	7,487	-52.727%
2025-10-15	3.25000	3.2550	3.04000	3.1300	-4.573%	4,474	-50.160%
2025-10-14	3.10000	3.2900	3.04090	3.2800	+4.779%	11,485	-52.439%
2025-10-13	3.12000	3.1450	3.01000	3.1304	+3.656%	4,026	-50.166%
2025-10-10	3.16000	3.2400	3.02000	3.0200	-3.975%	4,566	-48.344%
2025-10-09	3.14000	3.2500	3.10000	3.1450	-1.719%	38,366	-50.397%
2025-10-08	3.10000	3.2500	3.10000	3.2000	+3.226%	16,908	-51.250%
2025-10-07	3.13500	3.1350	3.05000	3.1000	-2.516%	2,925	-49.677%
2025-10-06	3.21000	3.2100	3.01000	3.1800	+0.050%	5,879	-50.943%
2025-10-03	3.09000	3.1784	3.01000	3.1784	+3.366%	10,143	-50.919%
2025-10-02	3.05000	3.0749	3.05000	3.0749	+0.487%	3,133	-49.267%
2025-10-01	3.11560	3.2499	3.06000	3.0600	-2.857%	4,652	-49.020%
2025-09-30	3.09000	3.1500	3.01000	3.1500	+2.273%	4,184	-50.476%
2025-09-29	3.23000	3.2500	3.01000	3.0800	-5.228%	12,524	-49.351%
2025-09-26	3.01100	3.2500	3.01100	3.2499	+4.163%	3,596	-51.999%
2025-09-25	3.02000	3.1902	3.00000	3.1200	-0.319%	4,044	-50.000%
2025-09-24	3.29000	3.2900	3.03000	3.1300	-0.949%	14,457	-50.160%
2025-09-23	3.18000	3.3400	3.16000	3.1600	-1.250%	11,260	-50.633%
2025-09-22	3.30000	3.4141	3.10000	3.2000	-3.030%	6,160	-51.250%
2025-09-19	3.59000	3.5900	2.89000	3.3000	-5.983%	24,436	-52.727%
2025-09-18	3.59990	3.6344	3.43000	3.5100	-1.931%	15,720	-55.556%
2025-09-17	3.49000	3.7491	3.40290	3.5791	+3.385%	4,468	-56.414%
2025-09-16	3.69000	3.6900	3.31000	3.4619	-0.233%	15,869	-54.938%
2025-09-15	3.66000	3.8400	3.41000	3.4700	-8.684%	18,022	-55.043%
2025-09-12	3.64000	4.0100	3.62000	3.8000	+4.433%	7,378	-58.947%
2025-09-11	3.85000	3.8500	3.63870	3.6387	-5.488%	5,990	-57.128%
2025-09-10	3.71000	3.8953	3.71000	3.8500	+0.522%	4,682	-59.481%
2025-09-09	3.90000	3.9000	3.64310	3.8300	-1.289%	5,698	-59.269%
2025-09-08	3.59500	3.9400	3.47000	3.8800	+11.816%	21,803	-59.794%
2025-09-05	3.34000	3.6100	3.34000	3.4700	+0.872%	3,008	-55.043%
2025-09-04	3.57000	3.5700	3.33000	3.4400	+2.687%	6,970	-54.651%
2025-09-03	3.34320	3.4800	3.34320	3.3500	-4.011%	4,035	-53.433%
2025-09-02	3.51000	3.7447	3.42000	3.4900	0.000%	7,828	-55.301%
2025-08-29	3.44000	3.5900	3.36000	3.4900	+2.346%	27,233	-55.301%
2025-08-28	3.53000	3.5363	3.40000	3.4100	-3.399%	12,708	-54.252%
2025-08-27	3.50000	3.8900	3.41000	3.5300	-1.671%	23,194	-55.807%
2025-08-26	4.00000	4.0000	3.18000	3.5900	-8.184%	38,143	-56.546%
2025-08-25	4.00000	4.0100	3.81000	3.9100	-2.494%	12,534	-60.102%
2025-08-22	4.01000	4.0200	3.86500	4.0100	-0.400%	33,770	-61.097%
2025-08-21	4.00010	4.0261	4.00010	4.0261	-3.453%	51,418	-61.253%
2025-08-20	4.07000	4.2200	3.93000	4.1701	+1.710%	6,698	-62.591%
2025-08-19	3.76000	4.1600	3.76000	4.1000	-3.073%	3,840	-61.951%
2025-08-18	3.85000	4.2400	3.70000	4.2300	+7.881%	62,264	-63.121%
2025-08-15	4.09000	4.0900	3.86000	3.9210	-3.424%	4,348	-60.214%
2025-08-14	4.05000	4.0600	3.83000	4.0600	+2.785%	6,586	-61.576%
2025-08-13	3.88000	4.0000	3.74460	3.9500	+3.675%	8,664	-60.506%
2025-08-12	3.95000	4.0470	3.72000	3.8100	-1.295%	18,465	-59.055%
2025-08-11	3.82000	4.0700	3.80000	3.8600	-1.781%	7,099	-59.585%
2025-08-08	3.82500	3.9900	3.74770	3.9300	+0.255%	2,103	-60.305%
2025-08-07	3.90000	3.9700	3.81000	3.9200	0.000%	7,126	-60.204%
2025-08-06	3.91000	3.9700	3.91000	3.9200	-1.754%	9,413	-60.204%
2025-08-05	3.83000	4.0850	3.83000	3.9900	+1.013%	8,248	-60.902%
2025-08-04	3.87000	3.9900	3.78000	3.9500	+4.222%	3,582	-60.506%
2025-08-01	3.95000	3.9900	3.61000	3.7900	-4.774%	7,402	-58.839%
2025-07-31	3.84000	4.0320	3.79500	3.9800	+2.842%	6,746	-60.804%
2025-07-30	3.82000	4.1800	3.82000	3.8700	+0.781%	6,980	-59.690%
2025-07-29	4.05000	4.0500	3.83300	3.8400	-7.592%	7,166	-59.375%
2025-07-28	4.14000	4.1600	3.90100	4.1555	-0.586%	13,752	-62.459%
2025-07-25	4.19830	4.1983	3.95000	4.1800	+2.451%	4,776	-62.679%
2025-07-24	4.09000	4.3550	4.02000	4.0800	-0.488%	8,382	-61.765%
2025-07-23	4.04000	4.2967	4.00000	4.1000	+3.275%	8,288	-61.951%
2025-07-22	4.00000	4.2437	3.91000	3.9700	-5.701%	31,542	-60.705%
2025-07-21	4.23000	4.3132	4.21000	4.2100	-2.546%	6,285	-62.945%
2025-07-18	4.32000	4.4400	4.15000	4.3200	+0.232%	10,954	-63.889%
2025-07-17	4.41000	4.6000	4.30000	4.3100	-3.363%	11,196	-63.805%
2025-07-16	4.51000	4.8200	4.33000	4.4600	-0.889%	16,803	-65.022%
2025-07-15	4.67000	4.7900	4.40000	4.5000	-6.054%	11,540	-65.333%
2025-07-14	4.51000	4.8900	4.51000	4.7900	+0.842%	9,670	-67.432%
2025-07-11	4.08410	4.8000	4.08410	4.7500	+4.626%	9,165	-67.158%
2025-07-10	4.39800	4.5900	4.31000	4.5400	+3.417%	33,046	-65.639%
2025-07-09	4.03000	4.4300	4.03000	4.3900	+6.553%	21,344	-64.465%
2025-07-08	4.29000	4.2900	3.87000	4.1200	+0.733%	10,904	-62.136%
2025-07-07	4.17000	4.1800	3.91000	4.0900	+2.250%	5,924	-61.858%
2025-07-03	4.02000	4.4000	3.70000	4.0000	-2.610%	49,893	-61.000%
2025-07-02	4.10000	4.4500	4.01000	4.1072	-1.031%	28,401	-62.018%
2025-07-01	4.04000	4.6700	3.80000	4.1500	-1.775%	207,617	-62.410%
2025-06-30	4.37000	4.3900	4.05000	4.2250	+1.077%	2,332	-63.077%
2025-06-27	4.10000	4.3700	4.00000	4.1800	+0.120%	7,573	-62.679%
2025-06-26	3.93010	4.3400	3.85010	4.1750	-3.802%	9,331	-62.635%
2025-06-25	3.88000	4.3400	3.80000	4.3400	-0.230%	8,346	-64.055%
2025-06-24	3.83090	4.3900	3.83090	4.3500	+4.819%	12,217	-64.138%
2025-06-23	4.20000	4.4000	3.95000	4.1500	-5.467%	5,621	-62.410%
2025-06-20	4.20000	4.4800	4.02000	4.3900	+4.276%	10,364	-64.465%
2025-06-18	4.27000	4.4500	4.13000	4.2100	+1.446%	5,733	-62.945%
2025-06-17	4.02000	4.2700	3.95000	4.1500	-5.682%	6,598	-62.410%
2025-06-16	4.40000	4.4000	4.30000	4.4000	+3.774%	1,784	-64.545%
2025-06-13	4.26320	4.4697	4.20000	4.2400	-5.778%	9,973	-63.208%
2025-06-12	4.35100	4.5000	4.35100	4.5000	+1.135%	3,223	-65.333%
2025-06-11	4.42500	4.5000	4.35810	4.4495	+0.896%	4,668	-64.940%
2025-06-10	4.49000	4.4900	4.31110	4.4100	-1.121%	2,843	-64.626%
2025-06-09	4.51000	4.5100	4.38200	4.4600	-0.889%	1,549	-65.022%
2025-06-06	4.72500	4.7250	4.25000	4.5000	-3.226%	5,812	-65.333%
2025-06-05	4.78880	4.7888	4.63370	4.6500	-2.720%	2,714	-66.452%
2025-06-04	4.72000	4.8200	4.69990	4.7800	+0.844%	5,717	-67.364%
2025-06-03	4.81500	4.8600	4.64000	4.7400	-1.863%	13,931	-67.089%
2025-06-02	4.89000	4.8900	4.63000	4.8300	-0.617%	3,140	-67.702%
2025-05-30	4.61780	4.8600	4.59070	4.8600	+2.748%	3,337	-67.901%
2025-05-29	4.76000	4.7700	4.51000	4.7300	+2.270%	2,849	-67.019%
2025-05-28	4.63000	4.6651	4.62500	4.6250	-1.596%	1,318	-66.270%
2025-05-27	4.89000	4.8900	4.59000	4.7000	+4.444%	20,158	-66.809%
2025-05-23	4.47000	4.6100	4.17100	4.5000	-0.881%	9,630	-65.333%
2025-05-22	4.53000	4.7500	4.10210	4.5400	-4.118%	14,451	-65.639%
2025-05-21	4.49750	4.8900	4.49750	4.7350	-2.572%	5,678	-67.054%
2025-05-20	4.75000	4.8900	4.41000	4.8600	+0.413%	17,142	-67.901%
2025-05-19	4.79000	4.9899	4.50010	4.8400	+2.979%	18,604	-67.769%
2025-05-16	4.47000	4.8541	4.45000	4.7000	+2.174%	21,194	-66.809%
2025-05-15	4.50000	4.8900	4.36000	4.6000	+0.360%	34,072	-66.087%
2025-05-14	3.32000	4.7000	3.32000	4.5835	+44.135%	205,685	-65.965%
2025-05-13	3.17000	3.3000	3.04160	3.1800	+0.952%	9,193	-50.943%
2025-05-12	2.94650	3.3900	2.94650	3.1500	+3.062%	11,992	-50.476%
2025-05-09	2.96000	3.1500	2.96000	3.0564	-2.351%	3,480	-48.960%
2025-05-08	3.13720	3.1400	2.92000	3.1300	+2.455%	15,598	-50.160%
2025-05-07	2.99000	3.1500	2.98310	3.0550	+3.559%	11,911	-48.936%
2025-05-06	3.04000	3.0400	2.95000	2.9500	+2.431%	1,662	-47.119%
2025-05-05	3.00000	3.0722	2.82000	2.8800	-5.583%	14,062	-45.833%
2025-05-02	2.92980	3.1742	2.90060	3.0503	+2.704%	4,901	-48.857%
2025-05-01	3.20000	3.4800	2.84000	2.9700	-9.451%	34,540	-47.475%
2025-04-30	3.37000	3.3700	3.22000	3.2800	+1.548%	1,895	-52.439%
2025-04-29	3.27580	3.4200	3.20000	3.2300	-0.615%	4,609	-51.703%
2025-04-28	3.38000	3.6500	3.06000	3.2500	-2.695%	19,143	-52.000%
2025-04-25	3.09000	3.4300	2.96000	3.3400	+9.508%	14,656	-53.293%
2025-04-24	3.05000	3.0510	2.91000	3.0500	+4.452%	4,286	-48.852%
2025-04-23	2.87000	3.0680	2.87000	2.9200	-0.341%	5,207	-46.575%
2025-04-22	3.00000	3.0000	2.90000	2.9300	+1.209%	1,951	-46.758%
2025-04-21	2.99000	3.0550	2.89500	2.8950	-0.515%	5,943	-46.114%
2025-04-17	3.08010	3.1000	2.90000	2.9100	-5.212%	11,708	-46.392%
2025-04-16	2.99550	3.0700	2.99000	3.0700	-0.750%	2,266	-49.186%
2025-04-15	3.08000	3.2000	2.88000	3.0932	-1.803%	9,166	-49.567%
2025-04-14	2.93000	3.1500	2.91000	3.1500	+6.423%	14,323	-50.476%
2025-04-11	2.81000	2.9800	2.81000	2.9599	+3.856%	15,907	-47.296%
2025-04-10	3.05000	3.2480	2.83000	2.8500	-1.724%	8,280	-45.263%
2025-04-09	3.04000	3.1300	2.80000	2.9000	-5.537%	125,396	-46.207%
2025-04-08	2.84000	3.2731	2.50010	3.0700	+17.176%	69,396	-49.186%
2025-04-07	2.89000	3.1200	2.40000	2.6200	-9.655%	80,166	-40.458%
2025-04-04	3.30000	3.5700	2.90000	2.9000	-13.690%	29,481	-46.207%
2025-04-03	4.12990	4.1300	3.19000	3.3600	-15.684%	52,741	-53.571%
2025-04-02	3.93000	4.1300	3.75000	3.9850	+1.529%	7,062	-60.853%
2025-04-01	4.07000	4.2120	3.81000	3.9250	-7.864%	13,801	-60.255%
2025-03-31	4.09000	4.2700	4.09000	4.2600	+5.185%	6,776	-63.380%
2025-03-28	4.22000	4.2500	4.01000	4.0500	-3.341%	3,128	-61.481%
2025-03-27	4.18000	4.5911	4.16700	4.1900	-3.456%	7,851	-62.768%
2025-03-26	4.28000	4.5100	4.15610	4.3400	+0.696%	15,486	-64.055%
2025-03-25	4.52500	4.5250	4.06000	4.3100	-2.913%	9,419	-63.805%
2025-03-24	4.37180	4.6260	4.28010	4.4393	+3.722%	4,222	-64.859%
2025-03-21	4.38250	4.4100	4.25010	4.2800	-4.677%	7,427	-63.551%
2025-03-20	4.52000	4.8046	4.40000	4.4900	-1.965%	9,623	-65.256%
2025-03-19	4.52000	4.8300	4.52000	4.5800	+1.778%	8,134	-65.939%
2025-03-18	4.57000	4.7100	4.40000	4.5000	-4.762%	8,905	-65.333%
2025-03-17	4.70000	4.7250	4.35000	4.7250	+1.377%	5,650	-66.984%
2025-03-14	4.34000	4.8400	4.31000	4.6608	+0.232%	19,505	-66.529%
2025-03-13	4.48000	4.7000	4.47000	4.6500	+1.307%	10,104	-66.452%
2025-03-12	4.66000	4.9900	4.40370	4.5900	-1.290%	20,662	-66.013%
2025-03-11	4.48000	4.8500	4.40120	4.6500	+4.966%	32,641	-66.452%
2025-03-10	4.73000	4.9200	4.40000	4.4300	-9.776%	10,810	-64.786%
2025-03-07	4.80000	5.1700	4.70010	4.9100	+4.246%	14,419	-68.228%
2025-03-06	5.17990	5.1799	4.71000	4.7100	-3.681%	5,451	-66.879%
2025-03-05	4.75000	4.8900	4.75000	4.8900	+3.602%	4,814	-68.098%
2025-03-04	4.75000	5.0451	4.70010	4.7200	-9.850%	4,531	-66.949%
2025-03-03	4.74510	5.2357	4.65000	5.2357	+5.772%	12,154	-70.205%
2025-02-28	4.74240	4.9500	4.73000	4.9500	+1.430%	12,576	-68.485%
2025-02-27	4.89000	4.9200	4.73010	4.8802	-0.098%	11,115	-68.034%
2025-02-26	4.74835	4.9835	4.74835	4.8850	-2.104%	3,742	-68.066%
2025-02-25	4.72000	4.9900	4.72000	4.9900	+4.393%	1,502	-68.737%
2025-02-24	4.91000	4.9405	4.59620	4.7800	-3.434%	10,184	-67.364%
2025-02-21	5.08000	5.0800	4.95000	4.9500	-3.320%	2,653	-68.485%
2025-02-20	4.92000	5.1200	4.85000	5.1200	+4.065%	7,341	-69.531%
2025-02-19	4.91000	5.2599	4.91000	4.9200	-0.409%	4,870	-68.293%
2025-02-18	4.95000	5.0578	4.81000	4.9402	-0.198%	18,929	-68.422%
2025-02-14	5.15000	5.1500	4.95000	4.9500	+0.202%	6,001	-68.485%
2025-02-13	5.23530	5.2353	4.91000	4.9400	-4.264%	8,589	-68.421%
2025-02-12	4.89010	5.1600	4.89010	5.1600	-0.960%	5,505	-69.767%
2025-02-11	5.26000	5.3500	4.88880	5.2100	-0.951%	10,550	-70.058%
2025-02-10	4.96000	5.3277	4.84010	5.2600	+1.349%	18,367	-70.342%
2025-02-07	4.82000	5.5000	4.75750	5.1900	+7.900%	24,106	-69.942%
2025-02-06	5.20000	5.2000	4.81000	4.8100	-7.500%	6,448	-67.568%
2025-02-05	5.24000	5.4700	5.11000	5.2000	+1.961%	6,991	-70.000%
2025-02-04	5.09500	5.4400	5.01000	5.1000	-6.077%	9,947	-69.412%
2025-02-03	5.04000	5.4300	4.94280	5.4300	+2.841%	10,069	-71.271%
2025-01-31	5.55000	5.5500	4.99000	5.2800	+0.956%	75,875	-70.455%
2025-01-30	4.75000	5.2800	4.74000	5.2300	+5.870%	22,000	-70.172%
2025-01-29	4.71390	5.1250	4.71390	4.9400	+3.347%	24,150	-68.421%
2025-01-28	4.28000	4.7900	4.28000	4.7800	+9.885%	14,845	-67.364%
2025-01-27	4.67000	4.8400	4.28000	4.3500	-7.249%	25,131	-64.138%
2025-01-24	4.86500	4.9463	4.63000	4.6900	-2.290%	9,938	-66.738%
2025-01-23	4.75000	5.0200	4.64620	4.7999	-0.623%	16,357	-67.499%
2025-01-22	4.92000	5.3357	4.66010	4.8300	-2.028%	46,994	-67.702%
2025-01-21	5.20000	5.2648	4.93000	4.9300	-1.400%	18,993	-68.357%
2025-01-17	5.34000	5.7200	4.92000	5.0000	-5.660%	40,947	-68.800%
2025-01-16	4.99990	5.7000	4.75000	5.3000	+3.924%	27,713	-70.566%
2025-01-15	5.08460	5.1300	4.83000	5.0999	+7.366%	23,114	-69.411%
2025-01-14	4.99000	5.3862	4.72000	4.7500	-4.040%	46,396	-67.158%
2025-01-13	4.88000	5.6590	4.85000	4.9500	-2.226%	28,789	-68.485%
2025-01-10	4.54000	5.0800	4.52000	5.0627	+12.004%	30,798	-69.186%
2025-01-08	5.72010	5.7201	4.50000	4.5201	-20.708%	45,396	-65.487%
2025-01-07	6.02000	6.2800	5.50200	5.7006	-6.548%	25,295	-72.634%
2025-01-06	6.10000	6.4000	6.10000	6.1000	-1.613%	14,316	-74.426%
2025-01-03	6.30000	6.4000	6.08900	6.2000	-3.125%	26,090	-74.839%
2025-01-02	5.64000	6.5800	5.64000	6.4000	+0.268%	29,325	-75.625%
2024-12-31	6.40000	6.5100	6.25000	6.3829	-1.193%	14,481	-75.560%
2024-12-30	6.45000	6.4600	6.30000	6.4600	-0.615%	11,514	-75.851%
2024-12-27	6.64000	6.7000	6.31010	6.5000	-0.612%	9,440	-76.000%
2024-12-26	6.70000	6.7000	6.35000	6.5400	+3.481%	16,505	-76.147%
2024-12-24	6.23000	6.4700	6.22000	6.3200	-1.404%	12,171	-75.316%
2024-12-23	6.58000	6.6900	6.40000	6.4100	-0.311%	12,357	-75.663%
2024-12-20	6.13000	6.7500	6.13000	6.4300	-0.618%	23,759	-75.739%
2024-12-19	6.49000	6.5000	6.21000	6.4700	+1.890%	29,521	-75.889%
2024-12-18	6.90000	6.9713	6.31000	6.3500	-7.837%	34,317	-75.433%
2024-12-17	6.30000	7.2000	6.30000	6.8900	+6.988%	48,632	-77.358%
2024-12-16	6.28000	6.4400	6.06010	6.4400	0.000%	31,768	-75.776%
2024-12-13	6.32000	6.4500	6.00000	6.4400	+1.577%	19,357	-75.776%
2024-12-12	6.28010	6.4746	6.06950	6.3400	-1.246%	36,794	-75.394%
2024-12-11	6.35000	6.4200	6.00000	6.4200	+0.312%	35,405	-75.701%
2024-12-10	6.49000	6.5000	6.26500	6.4000	+0.313%	27,699	-75.625%
2024-12-09	6.57000	6.5700	6.11870	6.3800	0.000%	30,602	-75.549%
2024-12-06	6.18000	6.5300	6.18000	6.3800	+0.631%	14,520	-75.549%
2024-12-05	6.46000	6.9000	6.28000	6.3400	-1.705%	47,732	-75.394%
2024-12-04	6.46030	6.4603	6.25000	6.4500	+3.365%	12,955	-75.814%
2024-12-03	6.69000	6.6900	6.20000	6.2400	+0.645%	37,428	-75.000%
2024-12-02	6.45000	6.9300	6.14000	6.2000	-4.025%	25,625	-74.839%
2024-11-29	5.86000	6.4900	5.86000	6.4600	+9.306%	29,440	-75.851%
2024-11-27	5.86000	6.3111	5.71000	5.9100	-4.677%	33,970	-73.604%
2024-11-26	6.36000	6.5700	5.85000	6.2000	-3.276%	18,672	-74.839%
2024-11-25	6.19000	6.4600	5.52000	6.4100	+4.058%	53,064	-75.663%
2024-11-22	6.51000	6.5500	5.83000	6.1600	-4.791%	78,665	-74.675%
2024-11-21	5.69000	7.1000	5.61000	6.4700	+17.210%	90,389	-75.889%
2024-11-20	6.67000	6.7900	5.35000	5.5200	-17.241%	57,845	-71.739%
2024-11-19	6.80000	7.5009	6.00000	6.6700	+11.167%	180,502	-76.612%
2024-11-18	4.72000	6.2900	4.72000	6.0000	+25.261%	143,023	-74.000%
2024-11-15	3.98000	5.7500	3.61000	4.7900	+20.655%	545,387	-67.432%
2024-11-14	3.62000	3.9700	3.62000	3.9700	+8.174%	25,707	-60.705%
2024-11-13	3.66000	3.7350	3.61000	3.6700	-2.653%	9,019	-57.493%
2024-11-12	3.76000	3.9300	3.56500	3.7700	-0.789%	30,590	-58.621%
2024-11-11	3.83000	3.8845	3.64000	3.8000	+0.529%	21,697	-58.947%
2024-11-08	3.68000	3.8400	3.63000	3.7800	+4.000%	9,143	-58.730%
2024-11-07	3.73000	3.8900	3.52000	3.6346	-0.148%	12,894	-57.079%
2024-11-06	3.80000	3.9700	3.52000	3.6400	-2.933%	31,630	-57.143%
2024-11-05	3.47000	3.8000	3.25000	3.7500	+8.382%	62,940	-58.400%
2024-11-04	3.26000	3.4700	3.26000	3.4600	+5.488%	25,009	-54.913%
2024-11-01	3.29000	3.4744	3.21000	3.2800	-1.796%	18,371	-52.439%
2024-10-31	3.26000	3.3500	3.23500	3.3400	+0.300%	19,878	-53.293%
2024-10-30	3.35000	3.4300	3.30000	3.3300	-2.915%	7,999	-53.153%
2024-10-29	3.45000	3.4500	3.35000	3.4300	-1.153%	4,267	-54.519%
2024-10-28	3.39000	3.4900	3.24000	3.4700	+3.582%	9,129	-55.043%
2024-10-25	3.43000	3.6300	3.20000	3.3500	-2.899%	28,398	-53.433%
2024-10-24	3.48000	3.5500	3.42000	3.4500	-3.226%	28,622	-54.783%
2024-10-23	3.55000	3.7799	3.35000	3.5650	-0.972%	26,970	-56.241%
2024-10-22	3.64000	3.8755	3.50000	3.6000	-0.552%	12,564	-56.667%
2024-10-21	3.85000	3.9301	3.40000	3.6200	-5.974%	16,555	-56.906%
2024-10-18	3.67000	4.0800	3.53000	3.8500	+9.065%	32,773	-59.481%
2024-10-17	3.53000	3.7399	3.51000	3.5300	+0.857%	13,993	-55.807%
2024-10-16	3.50000	3.6462	3.25010	3.5000	+3.566%	43,441	-55.429%
2024-10-15	3.65000	3.8539	3.25000	3.3795	+1.792%	26,689	-53.839%
2024-10-14	3.20000	3.3666	3.20000	3.3200	+4.370%	10,310	-53.012%
2024-10-11	3.08000	3.3297	3.08000	3.1810	+3.447%	9,209	-50.959%
2024-10-10	3.15000	3.3000	3.01270	3.0750	+2.500%	12,902	-49.268%
2024-10-09	3.22630	3.4800	2.96000	3.0000	-15.014%	62,170	-48.000%
2024-10-08	3.70000	4.2750	3.53000	3.5300	-4.595%	71,955	-55.807%
2024-10-07	3.15000	3.9000	3.15000	3.7000	+19.741%	73,487	-57.838%
2024-10-04	2.92000	3.2421	2.91010	3.0900	+4.392%	15,115	-49.515%
2024-10-03	2.74000	2.9900	2.74000	2.9600	+7.636%	18,174	-47.297%
2024-10-02	2.89920	2.8992	2.73180	2.7500	-3.169%	9,946	-43.273%
2024-10-01	3.00000	3.0000	2.69000	2.8400	-2.069%	26,375	-45.070%
2024-09-30	2.69000	2.9300	2.69000	2.9000	+4.693%	19,936	-46.207%
2024-09-27	2.78000	2.9800	2.73000	2.7700	-3.147%	47,393	-43.682%
2024-09-26	2.99000	2.9900	2.55000	2.8600	-2.055%	25,555	-45.455%
2024-09-25	3.12000	3.1200	2.79000	2.9200	-3.630%	23,813	-46.575%
2024-09-24	2.85000	3.0400	2.76000	3.0300	+5.944%	45,468	-48.515%
2024-09-23	3.24000	3.4900	2.80000	2.8600	-8.039%	84,547	-45.455%
2024-09-20	3.15000	3.3200	3.01000	3.1100	+0.323%	82,414	-49.839%
2024-09-19	3.21000	3.7049	3.10000	3.1000	-2.821%	129,336	-49.677%
2024-09-18	3.63000	4.6500	2.85000	3.1900	+4.590%	786,071	-51.097%
2024-09-17	5.50000	5.5200	2.80000	3.0500	-43.623%	495,386	-48.852%
2024-09-16	5.41000	6.0000	5.38000	5.4100	+0.558%	13,705	-71.165%
2024-09-13	5.66000	5.8250	5.38000	5.3800	-4.779%	11,976	-71.004%
2024-09-12	5.83000	6.0000	5.65000	5.6500	-3.700%	10,237	-72.389%
2024-09-11	5.76200	5.8900	5.70000	5.8671	+3.112%	16,061	-73.411%
2024-09-10	5.80000	5.9000	5.68500	5.6900	+1.181%	18,242	-72.583%
2024-09-09	5.50000	5.7000	5.50000	5.6236	-0.818%	8,002	-72.260%
2024-09-06	5.50630	5.8000	5.50630	5.6700	-4.384%	7,298	-72.487%
2024-09-05	5.71000	5.9403	5.65000	5.9300	+4.956%	6,534	-73.693%
2024-09-04	5.65020	5.9600	5.65000	5.6500	0.000%	6,644	-72.389%
2024-09-03	5.61000	5.9792	5.61000	5.6500	+3.480%	14,275	-72.389%
2024-08-30	5.44020	5.7700	5.44020	5.4600	-1.622%	3,739	-71.429%
2024-08-29	5.69000	5.6900	5.30100	5.5500	-2.802%	15,309	-71.892%
2024-08-28	5.80040	5.8004	5.61000	5.7100	-2.226%	10,446	-72.680%
2024-08-27	5.94750	5.9591	5.80000	5.8400	+2.456%	12,358	-73.288%
2024-08-26	5.68000	5.8650	5.68000	5.7000	-2.896%	10,180	-72.632%
2024-08-23	5.73000	5.9100	5.62500	5.8700	+4.821%	8,715	-73.424%

.dark-mode .jnTb2M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jnTb2M{ color: #333333; background-color: white; border: 2px solid #333333; }SWVLSwvl Holdings Corp Class A Common Sharesstock NASDAQ

SWVL
Swvl Holdings Corp Class A Common Shares
stock NASDAQ