Dark

SWVL
Swvl Holdings Corp Class A Common Shares
stock NASDAQ

At Close

Jun 26, 2026 3:59:46 PM EDT

1.40USD-2.778%(-0.04)7,035

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-1.44)0

After-hours

Jun 26, 2026 4:00:30 PM EDT

1.40USD0.000%(0.00)272

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-26	1.42000	1.4200	1.37000	1.4000	-2.778%	7,035	0.000%
2026-06-25	1.46000	1.4600	1.35000	1.4400	+0.699%	13,941	-2.778%
2026-06-24	1.43000	1.4500	1.36000	1.4300	-3.378%	11,018	-2.098%
2026-06-23	1.45000	1.5000	1.42000	1.4800	+0.680%	3,292	-5.405%
2026-06-22	1.52000	1.5700	1.45000	1.4700	-5.769%	54,616	-4.762%
2026-06-18	1.49000	1.5700	1.44000	1.5600	+6.122%	8,094	-10.256%
2026-06-17	1.52000	1.5200	1.41000	1.4700	-3.922%	12,986	-4.762%
2026-06-16	1.45000	1.6801	1.37000	1.5300	-1.290%	602,678	-8.497%
2026-06-15	1.45000	1.5700	1.44000	1.5500	+12.319%	23,291	-9.677%
2026-06-12	1.46000	1.4600	1.38000	1.3800	-0.719%	16,435	+1.449%
2026-06-11	1.33000	1.4650	1.33000	1.3900	+3.731%	27,159	+0.719%
2026-06-10	1.44000	1.4400	1.34000	1.3400	-2.190%	36,745	+4.478%
2026-06-09	1.52000	1.5600	1.37000	1.3700	-4.861%	37,222	+2.190%
2026-06-08	1.53000	1.5600	1.44000	1.4400	-4.636%	71,658	-2.778%
2026-06-05	1.57000	1.6099	1.50000	1.5100	-3.205%	31,366	-7.285%
2026-06-04	1.56000	1.5900	1.55710	1.5600	+1.299%	3,449	-10.256%
2026-06-03	1.54000	1.7399	1.50000	1.5400	+0.654%	11,219	-9.091%
2026-06-02	1.64000	1.6400	1.51000	1.5300	-3.165%	19,465	-8.497%
2026-06-01	1.82000	1.8500	1.55000	1.5800	-8.140%	35,037	-11.392%
2026-05-29	1.57200	1.9899	1.55000	1.7200	+9.554%	40,360	-18.605%
2026-05-28	1.52000	1.7000	1.50500	1.5700	+3.974%	41,333	-10.828%
2026-05-27	1.50000	1.5400	1.45000	1.5100	+5.965%	22,272	-7.285%
2026-05-26	1.55500	1.5550	1.37000	1.4250	-10.658%	45,078	-1.754%
2026-05-22	1.62000	1.7500	1.54000	1.5950	+0.949%	8,894	-12.226%
2026-05-21	1.61000	1.6100	1.56000	1.5800	-4.242%	4,242	-11.392%
2026-05-20	1.74000	1.7400	1.59000	1.6500	+1.227%	7,368	-15.152%
2026-05-19	1.65590	1.6750	1.60180	1.6300	+1.875%	3,057	-14.110%
2026-05-18	1.65000	1.6599	1.60000	1.6000	0.000%	21,887	-12.500%
2026-05-15	1.67000	1.6700	1.58000	1.6000	-3.030%	16,637	-12.500%
2026-05-14	1.70000	1.7350	1.65000	1.6500	-1.198%	19,793	-15.152%
2026-05-13	1.85500	1.8550	1.67000	1.6700	-4.023%	9,886	-16.168%
2026-05-12	1.78690	1.8000	1.72000	1.7400	-1.136%	8,638	-19.540%
2026-05-11	1.75000	1.8471	1.74000	1.7600	+0.571%	8,312	-20.455%
2026-05-08	1.84000	1.8699	1.73000	1.7500	-4.891%	17,144	-20.000%
2026-05-07	1.82000	1.9450	1.82000	1.8400	+2.222%	15,731	-23.913%
2026-05-06	1.73000	1.8600	1.70120	1.8000	-1.639%	19,519	-22.222%
2026-05-05	1.95370	1.9537	1.81000	1.8300	-3.175%	13,057	-23.497%
2026-05-04	1.91000	2.0000	1.89000	1.8900	-3.077%	8,007	-25.926%
2026-05-01	1.96880	2.0203	1.91470	1.9500	-1.515%	6,804	-28.205%
2026-04-30	1.95000	2.0100	1.86000	1.9800	-1.980%	8,939	-29.293%
2026-04-29	2.06000	2.0600	1.85100	2.0200	-1.463%	18,327	-30.693%
2026-04-28	1.72000	2.1031	1.72000	2.0500	+15.819%	105,271	-31.707%
2026-04-27	1.78000	1.8291	1.72000	1.7700	-0.282%	9,864	-20.904%
2026-04-24	1.83000	1.8300	1.69010	1.7750	-2.473%	17,964	-21.127%
2026-04-23	1.68000	1.8599	1.65000	1.8200	+15.190%	39,733	-23.077%
2026-04-22	1.60000	1.6599	1.54000	1.5800	+3.947%	21,542	-11.392%
2026-04-21	1.58000	1.7900	1.50000	1.5200	-6.173%	26,671	-7.895%
2026-04-20	1.61000	1.9200	1.60000	1.6200	+2.538%	221,285	-13.580%
2026-04-17	1.46000	1.5800	1.46000	1.5799	+2.591%	23,520	-11.387%
2026-04-16	1.56000	1.5900	1.51000	1.5400	0.000%	9,144	-9.091%
2026-04-15	1.48500	1.5700	1.47000	1.5400	+2.667%	7,766	-9.091%
2026-04-14	1.46000	1.5522	1.46000	1.5000	+1.351%	13,891	-6.667%
2026-04-13	1.46000	1.5800	1.45000	1.4800	-0.323%	32,076	-5.405%
2026-04-10	1.38000	1.4848	1.38000	1.4848	+4.563%	7,725	-5.711%
2026-04-09	1.43280	1.4328	1.34000	1.4200	+5.185%	9,235	-1.408%
2026-04-08	1.42000	1.4500	1.33000	1.3500	+2.273%	6,442	+3.704%
2026-04-07	1.33010	1.3699	1.31290	1.3200	-3.650%	5,238	+6.061%
2026-04-06	1.35000	1.3845	1.34000	1.3700	+1.481%	3,261	+2.190%
2026-04-02	1.37000	1.3800	1.34000	1.3500	-2.878%	4,459	+3.704%
2026-04-01	1.41000	1.4100	1.37000	1.3900	-1.418%	7,347	+0.719%
2026-03-31	1.43000	1.4400	1.39010	1.4100	+1.439%	9,111	-0.709%
2026-03-30	1.40500	1.4100	1.39000	1.3900	0.000%	17,002	+0.719%
2026-03-27	1.38000	1.4400	1.37000	1.3900	-0.714%	20,647	+0.719%
2026-03-26	1.37000	1.4100	1.35000	1.4000	+2.190%	23,990	0.000%
2026-03-25	1.46000	1.5076	1.34000	1.3700	-6.164%	20,619	+2.190%
2026-03-24	1.50000	1.5000	1.43000	1.4600	-2.013%	11,207	-4.110%
2026-03-23	1.45000	1.5360	1.45000	1.4900	+4.196%	19,814	-6.040%
2026-03-20	1.53000	1.5300	1.41560	1.4300	-5.298%	16,748	-2.098%
2026-03-19	1.51000	1.5600	1.51000	1.5100	-1.307%	10,376	-7.285%
2026-03-18	1.60000	1.6000	1.53000	1.5300	-2.548%	20,447	-8.497%
2026-03-17	1.56000	1.5990	1.56000	1.5700	+0.641%	12,844	-10.828%
2026-03-16	1.58000	1.5908	1.55000	1.5600	+0.645%	5,212	-10.256%
2026-03-13	1.62000	1.6200	1.55000	1.5500	-0.641%	7,385	-9.677%
2026-03-12	1.61880	1.6188	1.55000	1.5600	-3.106%	11,311	-10.256%
2026-03-11	1.57470	1.6250	1.55000	1.6100	+1.899%	8,392	-13.043%
2026-03-10	1.55010	1.6100	1.52000	1.5800	+1.282%	16,058	-11.392%
2026-03-09	1.55000	1.5850	1.54000	1.5600	0.000%	14,599	-10.256%
2026-03-06	1.59000	1.5900	1.55000	1.5600	-1.266%	17,472	-10.256%
2026-03-05	1.59000	1.6700	1.58000	1.5800	+0.637%	40,525	-11.392%
2026-03-04	1.51000	1.6200	1.50000	1.5700	+3.289%	27,384	-10.828%
2026-03-03	1.52000	1.5500	1.45010	1.5200	-1.935%	20,497	-7.895%
2026-03-02	1.49000	1.6100	1.37000	1.5500	-1.899%	45,001	-9.677%
2026-02-27	1.58000	1.6800	1.56010	1.5800	+2.597%	24,784	-11.392%
2026-02-26	1.71000	1.7200	1.54000	1.5400	-10.465%	33,733	-9.091%
2026-02-25	1.62000	1.7200	1.51000	1.7200	+10.256%	39,109	-18.605%
2026-02-24	1.46000	1.5600	1.45000	1.5600	+4.000%	54,647	-10.256%
2026-02-23	1.53000	1.5500	1.42000	1.5000	-2.344%	100,119	-6.667%
2026-02-20	1.56000	1.5950	1.53000	1.5360	-2.785%	25,305	-8.854%
2026-02-19	1.55500	1.6000	1.47000	1.5800	+0.637%	34,176	-11.392%
2026-02-18	1.65000	1.6900	1.51000	1.5700	-5.988%	72,885	-10.828%
2026-02-17	1.54000	1.7000	1.54000	1.6700	+7.051%	72,215	-16.168%
2026-02-13	1.62000	1.6300	1.50000	1.5600	-2.500%	60,312	-10.256%
2026-02-12	1.64000	1.6400	1.53070	1.6000	-0.621%	31,199	-12.500%
2026-02-11	1.61500	1.7000	1.60000	1.6100	+6.623%	79,222	-13.043%
2026-02-10	1.63000	1.6600	1.50000	1.5100	-10.119%	88,207	-7.285%
2026-02-09	1.47000	1.7183	1.46000	1.6800	+13.514%	127,530	-16.667%
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	-9.091%
2026-02-04	1.72000	1.8700	1.72000	1.7300	-12.183%	201,694	-19.075%
2026-02-03	1.91000	2.0600	1.70000	1.9700	-7.944%	771,090	-28.934%
2026-02-02	2.37000	2.4500	1.96000	2.1400	+18.232%	43,019,354	-34.579%
2026-01-30	1.91000	1.9100	1.80000	1.8100	-3.209%	14,244	-22.652%
2026-01-29	1.98870	1.9900	1.82570	1.8700	+0.538%	8,617	-25.134%
2026-01-28	1.85000	1.9950	1.80000	1.8600	-2.618%	37,406	-24.731%
2026-01-27	2.36000	2.3600	1.77000	1.9100	-16.594%	578,078	-26.702%
2026-01-26	2.37000	2.4500	2.29000	2.2900	-4.184%	9,474	-38.865%
2026-01-23	2.44000	2.4984	2.25000	2.3900	-3.270%	3,020	-41.423%
2026-01-22	2.50380	2.5038	2.45500	2.4708	+4.253%	3,319	-43.338%
2026-01-21	2.40000	2.4349	2.37000	2.3700	-2.066%	1,926	-40.928%
2026-01-20	2.53000	2.5300	2.38990	2.4200	-6.564%	10,629	-42.149%
2026-01-16	2.73020	2.8000	2.56000	2.5900	-4.779%	21,111	-45.946%
2026-01-15	2.61000	2.7400	2.50010	2.7200	+8.800%	19,367	-48.529%
2026-01-14	2.55000	2.6000	2.50000	2.5000	-2.724%	6,014	-44.000%
2026-01-13	2.35000	2.6000	2.13200	2.5700	+13.216%	37,895	-45.525%
2026-01-12	2.22000	2.2999	2.16000	2.2700	+2.137%	18,926	-38.326%
2026-01-09	2.13000	2.2800	2.12180	2.2225	+3.372%	7,454	-37.008%
2026-01-08	2.23000	2.2300	2.15000	2.1500	-0.463%	2,073	-34.884%
2026-01-07	2.00000	2.2400	2.00000	2.1600	+6.931%	10,367	-35.185%
2026-01-06	2.00000	2.0899	1.93000	2.0200	+3.590%	11,781	-30.693%
2026-01-05	1.90000	1.9630	1.90000	1.9500	+4.278%	9,933	-28.205%
2026-01-02	1.87000	1.9899	1.85000	1.8700	-1.579%	4,333	-25.134%
2025-12-31	1.95500	2.0327	1.81000	1.9000	-0.158%	31,575	-26.316%
2025-12-30	1.96580	2.0500	1.81000	1.9030	+0.688%	14,440	-26.432%
2025-12-29	1.86000	1.9200	1.82500	1.8900	+2.717%	11,061	-25.926%
2025-12-26	2.14000	2.1400	1.81000	1.8400	-15.207%	44,294	-23.913%
2025-12-24	2.11000	2.2499	2.04810	2.1700	+6.897%	7,638	-35.484%
2025-12-23	2.05000	2.1200	1.96010	2.0300	-0.976%	24,456	-31.034%
2025-12-22	2.21000	2.2130	1.99000	2.0500	+5.670%	33,175	-31.707%
2025-12-19	2.11000	2.1100	1.93040	1.9400	-6.596%	16,582	-27.835%
2025-12-18	2.06000	2.2100	2.00000	2.0770	+0.776%	6,088	-32.595%
2025-12-17	2.20100	2.2569	2.05000	2.0610	-7.162%	10,785	-32.072%
2025-12-16	2.21000	2.2700	2.20010	2.2200	+0.452%	1,904	-36.937%
2025-12-15	2.20000	2.3800	2.20000	2.2100	-3.070%	10,415	-36.652%
2025-12-12	2.31000	2.3300	2.24000	2.2800	-2.180%	7,914	-38.596%
2025-12-11	2.29000	2.5999	2.20000	2.3308	+4.520%	19,951	-39.935%
2025-12-10	2.30750	2.3509	2.22000	2.2300	+1.826%	10,744	-37.220%
2025-12-09	2.51000	2.6100	2.10000	2.1900	-12.400%	34,616	-36.073%
2025-12-08	2.65000	2.7500	2.50000	2.5000	-4.251%	15,426	-44.000%
2025-12-05	2.78000	2.7800	2.61000	2.6110	-4.359%	3,290	-46.381%
2025-12-04	2.72000	2.7899	2.72000	2.7300	+2.247%	1,649	-48.718%
2025-12-03	2.71000	2.8300	2.53000	2.6700	+2.692%	8,096	-47.566%
2025-12-02	2.70000	2.7000	2.52000	2.6000	-3.704%	9,911	-46.154%
2025-12-01	2.80000	2.9000	2.70000	2.7000	-3.571%	3,942	-48.148%
2025-11-28	2.79000	2.8000	2.79000	2.8000	+4.089%	608	-50.000%
2025-11-26	2.74000	2.8999	2.68000	2.6900	+0.749%	4,747	-47.955%
2025-11-25	2.66000	2.6700	2.66000	2.6700	+0.376%	1,451	-47.566%
2025-11-24	2.78000	2.8876	2.66000	2.6600	-1.481%	3,635	-47.368%
2025-11-21	2.80000	2.9000	2.66000	2.7000	-3.571%	7,574	-48.148%
2025-11-20	2.85000	3.0300	2.80000	2.8000	-3.448%	13,938	-50.000%
2025-11-19	3.04000	3.0400	2.90000	2.9000	-5.383%	3,324	-51.724%
2025-11-18	2.95000	3.1031	2.95000	3.0650	-0.163%	2,995	-54.323%
2025-11-17	3.06000	3.0700	2.90200	3.0700	+1.629%	4,426	-54.397%
2025-11-14	3.06000	3.1600	3.02080	3.0208	-1.281%	1,230	-53.655%
2025-11-13	3.10000	3.1900	3.01000	3.0600	-4.569%	8,193	-54.248%
2025-11-12	3.14000	3.2500	3.07690	3.2065	+1.794%	8,404	-56.339%
2025-11-11	3.00940	3.1700	2.97750	3.1500	+3.374%	14,426	-55.556%
2025-11-10	3.00000	3.0472	3.00000	3.0472	+4.000%	2,557	-54.056%
2025-11-07	2.99500	3.0800	2.90000	2.9300	-2.007%	3,370	-52.218%
2025-11-06	2.95000	2.9900	2.95000	2.9900	0.000%	1,009	-53.177%
2025-11-05	2.99000	3.0000	2.99000	2.9900	-0.333%	3,306	-53.177%
2025-11-04	3.00000	3.1000	3.00000	3.0000	-0.662%	11,166	-53.333%
2025-11-03	3.00000	3.0999	3.00000	3.0200	-0.284%	3,854	-53.642%
2025-10-31	3.09000	3.0900	3.00000	3.0286	-1.987%	9,864	-53.774%
2025-10-30	3.17000	3.1800	3.09000	3.0900	-5.793%	8,256	-54.693%
2025-10-29	3.42500	3.5500	3.25000	3.2800	-7.606%	13,535	-57.317%
2025-10-28	3.25000	3.8600	3.21000	3.5500	+13.549%	56,540	-60.563%
2025-10-27	3.04000	3.1264	3.04000	3.1264	+2.842%	1,601	-55.220%
2025-10-24	3.13000	3.1788	3.04000	3.0400	-3.348%	1,345	-53.947%
2025-10-23	3.13000	3.1453	3.00000	3.1453	+3.125%	7,089	-55.489%
2025-10-22	3.09000	3.3000	3.05000	3.0500	-0.974%	13,277	-54.098%
2025-10-21	3.02000	3.2000	3.02000	3.0800	-0.645%	31,543	-54.545%
2025-10-20	3.28000	3.2800	3.05000	3.1000	-5.199%	4,358	-54.839%
2025-10-17	3.10000	3.2700	3.03000	3.2700	-0.909%	7,875	-57.187%
2025-10-16	3.21000	3.4799	3.21000	3.3000	+5.431%	7,487	-57.576%
2025-10-15	3.25000	3.2550	3.04000	3.1300	-4.573%	4,474	-55.272%
2025-10-14	3.10000	3.2900	3.04090	3.2800	+4.779%	11,485	-57.317%
2025-10-13	3.12000	3.1450	3.01000	3.1304	+3.656%	4,026	-55.277%
2025-10-10	3.16000	3.2400	3.02000	3.0200	-3.975%	4,566	-53.642%
2025-10-09	3.14000	3.2500	3.10000	3.1450	-1.719%	38,366	-55.485%
2025-10-08	3.10000	3.2500	3.10000	3.2000	+3.226%	16,908	-56.250%
2025-10-07	3.13500	3.1350	3.05000	3.1000	-2.516%	2,925	-54.839%
2025-10-06	3.21000	3.2100	3.01000	3.1800	+0.050%	5,879	-55.975%
2025-10-03	3.09000	3.1784	3.01000	3.1784	+3.366%	10,143	-55.953%
2025-10-02	3.05000	3.0749	3.05000	3.0749	+0.487%	3,133	-54.470%
2025-10-01	3.11560	3.2499	3.06000	3.0600	-2.857%	4,652	-54.248%
2025-09-30	3.09000	3.1500	3.01000	3.1500	+2.273%	4,184	-55.556%
2025-09-29	3.23000	3.2500	3.01000	3.0800	-5.228%	12,524	-54.545%
2025-09-26	3.01100	3.2500	3.01100	3.2499	+4.163%	3,596	-56.922%
2025-09-25	3.02000	3.1902	3.00000	3.1200	-0.319%	4,044	-55.128%
2025-09-24	3.29000	3.2900	3.03000	3.1300	-0.949%	14,457	-55.272%
2025-09-23	3.18000	3.3400	3.16000	3.1600	-1.250%	11,260	-55.696%
2025-09-22	3.30000	3.4141	3.10000	3.2000	-3.030%	6,160	-56.250%
2025-09-19	3.59000	3.5900	2.89000	3.3000	-5.983%	24,436	-57.576%
2025-09-18	3.59990	3.6344	3.43000	3.5100	-1.931%	15,720	-60.114%
2025-09-17	3.49000	3.7491	3.40290	3.5791	+3.385%	4,468	-60.884%
2025-09-16	3.69000	3.6900	3.31000	3.4619	-0.233%	15,869	-59.560%
2025-09-15	3.66000	3.8400	3.41000	3.4700	-8.684%	18,022	-59.654%
2025-09-12	3.64000	4.0100	3.62000	3.8000	+4.433%	7,378	-63.158%
2025-09-11	3.85000	3.8500	3.63870	3.6387	-5.488%	5,990	-61.525%
2025-09-10	3.71000	3.8953	3.71000	3.8500	+0.522%	4,682	-63.636%
2025-09-09	3.90000	3.9000	3.64310	3.8300	-1.289%	5,698	-63.446%
2025-09-08	3.59500	3.9400	3.47000	3.8800	+11.816%	21,803	-63.918%
2025-09-05	3.34000	3.6100	3.34000	3.4700	+0.872%	3,008	-59.654%
2025-09-04	3.57000	3.5700	3.33000	3.4400	+2.687%	6,970	-59.302%
2025-09-03	3.34320	3.4800	3.34320	3.3500	-4.011%	4,035	-58.209%
2025-09-02	3.51000	3.7447	3.42000	3.4900	0.000%	7,828	-59.885%
2025-08-29	3.44000	3.5900	3.36000	3.4900	+2.346%	27,233	-59.885%
2025-08-28	3.53000	3.5363	3.40000	3.4100	-3.399%	12,708	-58.944%
2025-08-27	3.50000	3.8900	3.41000	3.5300	-1.671%	23,194	-60.340%
2025-08-26	4.00000	4.0000	3.18000	3.5900	-8.184%	38,143	-61.003%
2025-08-25	4.00000	4.0100	3.81000	3.9100	-2.494%	12,534	-64.194%
2025-08-22	4.01000	4.0200	3.86500	4.0100	-0.400%	33,770	-65.087%
2025-08-21	4.00010	4.0261	4.00010	4.0261	-3.453%	51,418	-65.227%
2025-08-20	4.07000	4.2200	3.93000	4.1701	+1.710%	6,698	-66.428%
2025-08-19	3.76000	4.1600	3.76000	4.1000	-3.073%	3,840	-65.854%
2025-08-18	3.85000	4.2400	3.70000	4.2300	+7.881%	62,264	-66.903%
2025-08-15	4.09000	4.0900	3.86000	3.9210	-3.424%	4,348	-64.295%
2025-08-14	4.05000	4.0600	3.83000	4.0600	+2.785%	6,586	-65.517%
2025-08-13	3.88000	4.0000	3.74460	3.9500	+3.675%	8,664	-64.557%
2025-08-12	3.95000	4.0470	3.72000	3.8100	-1.295%	18,465	-63.255%
2025-08-11	3.82000	4.0700	3.80000	3.8600	-1.781%	7,099	-63.731%
2025-08-08	3.82500	3.9900	3.74770	3.9300	+0.255%	2,103	-64.377%
2025-08-07	3.90000	3.9700	3.81000	3.9200	0.000%	7,126	-64.286%
2025-08-06	3.91000	3.9700	3.91000	3.9200	-1.754%	9,413	-64.286%
2025-08-05	3.83000	4.0850	3.83000	3.9900	+1.013%	8,248	-64.912%
2025-08-04	3.87000	3.9900	3.78000	3.9500	+4.222%	3,582	-64.557%
2025-08-01	3.95000	3.9900	3.61000	3.7900	-4.774%	7,402	-63.061%
2025-07-31	3.84000	4.0320	3.79500	3.9800	+2.842%	6,746	-64.824%
2025-07-30	3.82000	4.1800	3.82000	3.8700	+0.781%	6,980	-63.824%
2025-07-29	4.05000	4.0500	3.83300	3.8400	-7.592%	7,166	-63.542%
2025-07-28	4.14000	4.1600	3.90100	4.1555	-0.586%	13,752	-66.310%
2025-07-25	4.19830	4.1983	3.95000	4.1800	+2.451%	4,776	-66.507%
2025-07-24	4.09000	4.3550	4.02000	4.0800	-0.488%	8,382	-65.686%
2025-07-23	4.04000	4.2967	4.00000	4.1000	+3.275%	8,288	-65.854%
2025-07-22	4.00000	4.2437	3.91000	3.9700	-5.701%	31,542	-64.736%
2025-07-21	4.23000	4.3132	4.21000	4.2100	-2.546%	6,285	-66.746%
2025-07-18	4.32000	4.4400	4.15000	4.3200	+0.232%	10,954	-67.593%
2025-07-17	4.41000	4.6000	4.30000	4.3100	-3.363%	11,196	-67.517%
2025-07-16	4.51000	4.8200	4.33000	4.4600	-0.889%	16,803	-68.610%
2025-07-15	4.67000	4.7900	4.40000	4.5000	-6.054%	11,540	-68.889%
2025-07-14	4.51000	4.8900	4.51000	4.7900	+0.842%	9,670	-70.772%
2025-07-11	4.08410	4.8000	4.08410	4.7500	+4.626%	9,165	-70.526%
2025-07-10	4.39800	4.5900	4.31000	4.5400	+3.417%	33,046	-69.163%
2025-07-09	4.03000	4.4300	4.03000	4.3900	+6.553%	21,344	-68.109%
2025-07-08	4.29000	4.2900	3.87000	4.1200	+0.733%	10,904	-66.019%
2025-07-07	4.17000	4.1800	3.91000	4.0900	+2.250%	5,924	-65.770%
2025-07-03	4.02000	4.4000	3.70000	4.0000	-2.610%	49,893	-65.000%
2025-07-02	4.10000	4.4500	4.01000	4.1072	-1.031%	28,401	-65.914%
2025-07-01	4.04000	4.6700	3.80000	4.1500	-1.775%	207,617	-66.265%
2025-06-30	4.37000	4.3900	4.05000	4.2250	+1.077%	2,332	-66.864%
2025-06-27	4.10000	4.3700	4.00000	4.1800	+0.120%	7,573	-66.507%
2025-06-26	3.93010	4.3400	3.85010	4.1750	-3.802%	9,331	-66.467%
2025-06-25	3.88000	4.3400	3.80000	4.3400	-0.230%	8,346	-67.742%
2025-06-24	3.83090	4.3900	3.83090	4.3500	+4.819%	12,217	-67.816%
2025-06-23	4.20000	4.4000	3.95000	4.1500	-5.467%	5,621	-66.265%
2025-06-20	4.20000	4.4800	4.02000	4.3900	+4.276%	10,364	-68.109%
2025-06-18	4.27000	4.4500	4.13000	4.2100	+1.446%	5,733	-66.746%
2025-06-17	4.02000	4.2700	3.95000	4.1500	-5.682%	6,598	-66.265%
2025-06-16	4.40000	4.4000	4.30000	4.4000	+3.774%	1,784	-68.182%
2025-06-13	4.26320	4.4697	4.20000	4.2400	-5.778%	9,973	-66.981%
2025-06-12	4.35100	4.5000	4.35100	4.5000	+1.135%	3,223	-68.889%
2025-06-11	4.42500	4.5000	4.35810	4.4495	+0.896%	4,668	-68.536%
2025-06-10	4.49000	4.4900	4.31110	4.4100	-1.121%	2,843	-68.254%
2025-06-09	4.51000	4.5100	4.38200	4.4600	-0.889%	1,549	-68.610%
2025-06-06	4.72500	4.7250	4.25000	4.5000	-3.226%	5,812	-68.889%
2025-06-05	4.78880	4.7888	4.63370	4.6500	-2.720%	2,714	-69.892%
2025-06-04	4.72000	4.8200	4.69990	4.7800	+0.844%	5,717	-70.711%
2025-06-03	4.81500	4.8600	4.64000	4.7400	-1.863%	13,931	-70.464%
2025-06-02	4.89000	4.8900	4.63000	4.8300	-0.617%	3,140	-71.014%
2025-05-30	4.61780	4.8600	4.59070	4.8600	+2.748%	3,337	-71.193%
2025-05-29	4.76000	4.7700	4.51000	4.7300	+2.270%	2,849	-70.402%
2025-05-28	4.63000	4.6651	4.62500	4.6250	-1.596%	1,318	-69.730%
2025-05-27	4.89000	4.8900	4.59000	4.7000	+4.444%	20,158	-70.213%
2025-05-23	4.47000	4.6100	4.17100	4.5000	-0.881%	9,630	-68.889%
2025-05-22	4.53000	4.7500	4.10210	4.5400	-4.118%	14,451	-69.163%
2025-05-21	4.49750	4.8900	4.49750	4.7350	-2.572%	5,678	-70.433%
2025-05-20	4.75000	4.8900	4.41000	4.8600	+0.413%	17,142	-71.193%
2025-05-19	4.79000	4.9899	4.50010	4.8400	+2.979%	18,604	-71.074%
2025-05-16	4.47000	4.8541	4.45000	4.7000	+2.174%	21,194	-70.213%
2025-05-15	4.50000	4.8900	4.36000	4.6000	+0.360%	34,072	-69.565%
2025-05-14	3.32000	4.7000	3.32000	4.5835	+44.135%	205,685	-69.456%
2025-05-13	3.17000	3.3000	3.04160	3.1800	+0.952%	9,193	-55.975%
2025-05-12	2.94650	3.3900	2.94650	3.1500	+3.062%	11,992	-55.556%
2025-05-09	2.96000	3.1500	2.96000	3.0564	-2.351%	3,480	-54.194%
2025-05-08	3.13720	3.1400	2.92000	3.1300	+2.455%	15,598	-55.272%
2025-05-07	2.99000	3.1500	2.98310	3.0550	+3.559%	11,911	-54.173%
2025-05-06	3.04000	3.0400	2.95000	2.9500	+2.431%	1,662	-52.542%
2025-05-05	3.00000	3.0722	2.82000	2.8800	-5.583%	14,062	-51.389%
2025-05-02	2.92980	3.1742	2.90060	3.0503	+2.704%	4,901	-54.103%
2025-05-01	3.20000	3.4800	2.84000	2.9700	-9.451%	34,540	-52.862%
2025-04-30	3.37000	3.3700	3.22000	3.2800	+1.548%	1,895	-57.317%
2025-04-29	3.27580	3.4200	3.20000	3.2300	-0.615%	4,609	-56.656%
2025-04-28	3.38000	3.6500	3.06000	3.2500	-2.695%	19,143	-56.923%
2025-04-25	3.09000	3.4300	2.96000	3.3400	+9.508%	14,656	-58.084%
2025-04-24	3.05000	3.0510	2.91000	3.0500	+4.452%	4,286	-54.098%
2025-04-23	2.87000	3.0680	2.87000	2.9200	-0.341%	5,207	-52.055%
2025-04-22	3.00000	3.0000	2.90000	2.9300	+1.209%	1,951	-52.218%
2025-04-21	2.99000	3.0550	2.89500	2.8950	-0.515%	5,943	-51.641%
2025-04-17	3.08010	3.1000	2.90000	2.9100	-5.212%	11,708	-51.890%
2025-04-16	2.99550	3.0700	2.99000	3.0700	-0.750%	2,266	-54.397%
2025-04-15	3.08000	3.2000	2.88000	3.0932	-1.803%	9,166	-54.739%
2025-04-14	2.93000	3.1500	2.91000	3.1500	+6.423%	14,323	-55.556%
2025-04-11	2.81000	2.9800	2.81000	2.9599	+3.856%	15,907	-52.701%
2025-04-10	3.05000	3.2480	2.83000	2.8500	-1.724%	8,280	-50.877%
2025-04-09	3.04000	3.1300	2.80000	2.9000	-5.537%	125,396	-51.724%
2025-04-08	2.84000	3.2731	2.50010	3.0700	+17.176%	69,396	-54.397%
2025-04-07	2.89000	3.1200	2.40000	2.6200	-9.655%	80,166	-46.565%
2025-04-04	3.30000	3.5700	2.90000	2.9000	-13.690%	29,481	-51.724%
2025-04-03	4.12990	4.1300	3.19000	3.3600	-15.684%	52,741	-58.333%
2025-04-02	3.93000	4.1300	3.75000	3.9850	+1.529%	7,062	-64.868%
2025-04-01	4.07000	4.2120	3.81000	3.9250	-7.864%	13,801	-64.331%
2025-03-31	4.09000	4.2700	4.09000	4.2600	+5.185%	6,776	-67.136%
2025-03-28	4.22000	4.2500	4.01000	4.0500	-3.341%	3,128	-65.432%
2025-03-27	4.18000	4.5911	4.16700	4.1900	-3.456%	7,851	-66.587%
2025-03-26	4.28000	4.5100	4.15610	4.3400	+0.696%	15,486	-67.742%
2025-03-25	4.52500	4.5250	4.06000	4.3100	-2.913%	9,419	-67.517%
2025-03-24	4.37180	4.6260	4.28010	4.4393	+3.722%	4,222	-68.463%
2025-03-21	4.38250	4.4100	4.25010	4.2800	-4.677%	7,427	-67.290%
2025-03-20	4.52000	4.8046	4.40000	4.4900	-1.965%	9,623	-68.820%
2025-03-19	4.52000	4.8300	4.52000	4.5800	+1.778%	8,134	-69.432%
2025-03-18	4.57000	4.7100	4.40000	4.5000	-4.762%	8,905	-68.889%
2025-03-17	4.70000	4.7250	4.35000	4.7250	+1.377%	5,650	-70.370%
2025-03-14	4.34000	4.8400	4.31000	4.6608	+0.232%	19,505	-69.962%
2025-03-13	4.48000	4.7000	4.47000	4.6500	+1.307%	10,104	-69.892%
2025-03-12	4.66000	4.9900	4.40370	4.5900	-1.290%	20,662	-69.499%
2025-03-11	4.48000	4.8500	4.40120	4.6500	+4.966%	32,641	-69.892%
2025-03-10	4.73000	4.9200	4.40000	4.4300	-9.776%	10,810	-68.397%
2025-03-07	4.80000	5.1700	4.70010	4.9100	+4.246%	14,419	-71.487%
2025-03-06	5.17990	5.1799	4.71000	4.7100	-3.681%	5,451	-70.276%
2025-03-05	4.75000	4.8900	4.75000	4.8900	+3.602%	4,814	-71.370%
2025-03-04	4.75000	5.0451	4.70010	4.7200	-9.850%	4,531	-70.339%
2025-03-03	4.74510	5.2357	4.65000	5.2357	+5.772%	12,154	-73.261%
2025-02-28	4.74240	4.9500	4.73000	4.9500	+1.430%	12,576	-71.717%
2025-02-27	4.89000	4.9200	4.73010	4.8802	-0.098%	11,115	-71.313%
2025-02-26	4.74835	4.9835	4.74835	4.8850	-2.104%	3,742	-71.341%
2025-02-25	4.72000	4.9900	4.72000	4.9900	+4.393%	1,502	-71.944%
2025-02-24	4.91000	4.9405	4.59620	4.7800	-3.434%	10,184	-70.711%
2025-02-21	5.08000	5.0800	4.95000	4.9500	-3.320%	2,653	-71.717%
2025-02-20	4.92000	5.1200	4.85000	5.1200	+4.065%	7,341	-72.656%
2025-02-19	4.91000	5.2599	4.91000	4.9200	-0.409%	4,870	-71.545%
2025-02-18	4.95000	5.0578	4.81000	4.9402	-0.198%	18,929	-71.661%
2025-02-14	5.15000	5.1500	4.95000	4.9500	+0.202%	6,001	-71.717%
2025-02-13	5.23530	5.2353	4.91000	4.9400	-4.264%	8,589	-71.660%
2025-02-12	4.89010	5.1600	4.89010	5.1600	-0.960%	5,505	-72.868%
2025-02-11	5.26000	5.3500	4.88880	5.2100	-0.951%	10,550	-73.129%
2025-02-10	4.96000	5.3277	4.84010	5.2600	+1.349%	18,367	-73.384%
2025-02-07	4.82000	5.5000	4.75750	5.1900	+7.900%	24,106	-73.025%
2025-02-06	5.20000	5.2000	4.81000	4.8100	-7.500%	6,448	-70.894%
2025-02-05	5.24000	5.4700	5.11000	5.2000	+1.961%	6,991	-73.077%
2025-02-04	5.09500	5.4400	5.01000	5.1000	-6.077%	9,947	-72.549%
2025-02-03	5.04000	5.4300	4.94280	5.4300	+2.841%	10,069	-74.217%
2025-01-31	5.55000	5.5500	4.99000	5.2800	+0.956%	75,875	-73.485%
2025-01-30	4.75000	5.2800	4.74000	5.2300	+5.870%	22,000	-73.231%
2025-01-29	4.71390	5.1250	4.71390	4.9400	+3.347%	24,150	-71.660%
2025-01-28	4.28000	4.7900	4.28000	4.7800	+9.885%	14,845	-70.711%
2025-01-27	4.67000	4.8400	4.28000	4.3500	-7.249%	25,131	-67.816%
2025-01-24	4.86500	4.9463	4.63000	4.6900	-2.290%	9,938	-70.149%
2025-01-23	4.75000	5.0200	4.64620	4.7999	-0.623%	16,357	-70.833%
2025-01-22	4.92000	5.3357	4.66010	4.8300	-2.028%	46,994	-71.014%
2025-01-21	5.20000	5.2648	4.93000	4.9300	-1.400%	18,993	-71.602%
2025-01-17	5.34000	5.7200	4.92000	5.0000	-5.660%	40,947	-72.000%
2025-01-16	4.99990	5.7000	4.75000	5.3000	+3.924%	27,713	-73.585%
2025-01-15	5.08460	5.1300	4.83000	5.0999	+7.366%	23,114	-72.548%
2025-01-14	4.99000	5.3862	4.72000	4.7500	-4.040%	46,396	-70.526%
2025-01-13	4.88000	5.6590	4.85000	4.9500	-2.226%	28,789	-71.717%
2025-01-10	4.54000	5.0800	4.52000	5.0627	+12.004%	30,798	-72.347%
2025-01-08	5.72010	5.7201	4.50000	4.5201	-20.708%	45,396	-69.027%
2025-01-07	6.02000	6.2800	5.50200	5.7006	-6.548%	25,295	-75.441%
2025-01-06	6.10000	6.4000	6.10000	6.1000	-1.613%	14,316	-77.049%
2025-01-03	6.30000	6.4000	6.08900	6.2000	-3.125%	26,090	-77.419%

.dark-mode .krn3bx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .krn3bx{ 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