Dark

SWVL
Swvl Holdings Corp Class A Common Shares
stock NASDAQ

At Close

Aug 27, 2026 3:59:46 PM EDT

2.26USD-2.165%(-0.05)665,317

1.95Bid 2.62Ask 0.67Spread

Pre-market

Aug 27, 2026 9:28:30 AM EDT

2.37USD+2.597%(+0.06)33,628

After-hours

Aug 27, 2026 4:20:30 PM EDT

2.16USD-4.425%(-0.10)1,164

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-27	2.34000	2.5500	2.140000	2.2600	-2.165%	665,317	0.000%
2026-08-26	2.19000	2.5300	2.060000	2.3100	+4.525%	1,293,602	-2.165%
2026-08-25	2.31000	2.5000	1.880000	2.2100	+50.340%	76,285,017	+2.262%
2026-08-24	1.47000	1.4900	1.470000	1.4700	+0.685%	3,506	+53.741%
2026-08-21	1.42000	1.4907	1.420000	1.4600	0.000%	3,358	+54.795%
2026-08-20	1.42120	1.4600	1.421200	1.4600	+1.742%	8,263	+54.795%
2026-08-19	1.43990	1.4399	1.429900	1.4350	-0.347%	2,518	+57.491%
2026-08-18	1.41000	1.4440	1.410000	1.4400	+2.491%	8,544	+56.944%
2026-08-17	1.41000	1.4200	1.400100	1.4050	-1.056%	7,324	+60.854%
2026-08-14	1.44000	1.4400	1.420000	1.4200	-1.389%	5,225	+59.155%
2026-08-13	1.40160	1.4400	1.401600	1.4400	+2.128%	2,592	+56.944%
2026-08-12	1.47000	1.4700	1.400000	1.4100	-2.759%	6,673	+60.284%
2026-08-11	1.42500	1.4750	1.425000	1.4500	+3.571%	3,551	+55.862%
2026-08-10	1.41000	1.4399	1.380200	1.4000	+2.190%	5,846	+61.429%
2026-08-07	1.38010	1.4499	1.370000	1.3700	-2.837%	5,093	+64.964%
2026-08-06	1.36000	1.4100	1.360000	1.4100	+0.714%	6,165	+60.284%
2026-08-05	1.36500	1.4000	1.365000	1.4000	+3.704%	9,079	+61.429%
2026-08-04	1.41000	1.4100	1.350000	1.3500	-5.594%	11,290	+67.407%
2026-08-03	1.39000	1.4700	1.350000	1.4300	+3.623%	21,449	+58.042%
2026-07-31	1.39000	1.4200	1.380000	1.3800	-0.719%	8,452	+63.768%
2026-07-30	1.39000	1.5000	1.380000	1.3900	+0.725%	9,668	+62.590%
2026-07-29	1.42000	1.4200	1.370000	1.3800	+0.730%	6,849	+63.768%
2026-07-28	1.46000	1.5000	1.360000	1.3700	-3.521%	72,949	+64.964%
2026-07-27	1.44650	1.4950	1.370000	1.4200	+1.429%	26,199	+59.155%
2026-07-24	1.42000	1.4200	1.390000	1.4000	+0.719%	8,455	+61.429%
2026-07-23	1.36000	1.4250	1.350000	1.3900	+1.460%	12,602	+62.590%
2026-07-22	1.47000	1.4900	1.330000	1.3700	-1.439%	15,424	+64.964%
2026-07-21	1.44000	1.4584	1.390000	1.3900	-6.081%	6,622	+62.590%
2026-07-20	1.42000	1.4800	1.410000	1.4800	0.000%	2,846	+52.703%
2026-07-17	1.40000	1.4900	1.390000	1.4800	+0.680%	21,127	+52.703%
2026-07-16	1.45000	1.4700	1.380000	1.4700	+5.000%	13,397	+53.741%
2026-07-15	1.47000	1.4700	1.400000	1.4000	-4.762%	21,828	+61.429%
2026-07-14	1.49990	1.4999	1.365539	1.4700	+1.379%	5,681	+53.741%
2026-07-13	1.41010	1.4900	1.410100	1.4500	+0.694%	6,928	+55.862%
2026-07-10	1.45000	1.4900	1.400100	1.4400	-0.690%	20,510	+56.944%
2026-07-09	1.45000	1.4900	1.410000	1.4500	+2.837%	5,149	+55.862%
2026-07-08	1.48000	1.4800	1.370000	1.4100	-6.623%	22,774	+60.284%
2026-07-07	1.47000	1.5400	1.470000	1.5100	-3.205%	16,220	+49.669%
2026-07-06	1.41000	1.5900	1.380000	1.5600	+11.429%	56,080	+44.872%
2026-07-02	1.35380	1.4000	1.353800	1.4000	-1.408%	4,533	+61.429%
2026-07-01	1.36000	1.4899	1.313300	1.4200	+5.970%	9,368	+59.155%
2026-06-30	1.38000	1.4200	1.300000	1.3400	-3.249%	15,778	+68.657%
2026-06-29	1.40000	1.4000	1.370000	1.3850	-1.071%	7,135	+63.177%
2026-06-26	1.42000	1.4200	1.370000	1.4000	-2.778%	7,035	+61.429%
2026-06-25	1.46000	1.4600	1.350000	1.4400	+0.699%	13,941	+56.944%
2026-06-24	1.43000	1.4500	1.360000	1.4300	-3.378%	11,018	+58.042%
2026-06-23	1.45000	1.5000	1.420000	1.4800	+0.680%	3,292	+52.703%
2026-06-22	1.52000	1.5700	1.450000	1.4700	-5.769%	54,616	+53.741%
2026-06-18	1.49000	1.5700	1.440000	1.5600	+6.122%	8,094	+44.872%
2026-06-17	1.52000	1.5200	1.410000	1.4700	-3.922%	12,986	+53.741%
2026-06-16	1.45000	1.6801	1.370000	1.5300	-1.290%	602,678	+47.712%
2026-06-15	1.45000	1.5700	1.440000	1.5500	+12.319%	23,291	+45.806%
2026-06-12	1.46000	1.4600	1.380000	1.3800	-0.719%	16,435	+63.768%
2026-06-11	1.33000	1.4650	1.330000	1.3900	+3.731%	27,159	+62.590%
2026-06-10	1.44000	1.4400	1.340000	1.3400	-2.190%	36,745	+68.657%
2026-06-09	1.52000	1.5600	1.370000	1.3700	-4.861%	37,222	+64.964%
2026-06-08	1.53000	1.5600	1.440000	1.4400	-4.636%	71,658	+56.944%
2026-06-05	1.57000	1.6099	1.500000	1.5100	-3.205%	31,366	+49.669%
2026-06-04	1.56000	1.5900	1.557100	1.5600	+1.299%	3,449	+44.872%
2026-06-03	1.54000	1.7399	1.500000	1.5400	+0.654%	11,219	+46.753%
2026-06-02	1.64000	1.6400	1.510000	1.5300	-3.165%	19,465	+47.712%
2026-06-01	1.82000	1.8500	1.550000	1.5800	-8.140%	35,037	+43.038%
2026-05-29	1.57200	1.9899	1.550000	1.7200	+9.554%	40,360	+31.395%
2026-05-28	1.52000	1.7000	1.505000	1.5700	+3.974%	41,333	+43.949%
2026-05-27	1.50000	1.5400	1.450000	1.5100	+5.965%	22,272	+49.669%
2026-05-26	1.55500	1.5550	1.370000	1.4250	-10.658%	45,078	+58.596%
2026-05-22	1.62000	1.7500	1.540000	1.5950	+0.949%	8,894	+41.693%
2026-05-21	1.61000	1.6100	1.560000	1.5800	-4.242%	4,242	+43.038%
2026-05-20	1.74000	1.7400	1.590000	1.6500	+1.227%	7,368	+36.970%
2026-05-19	1.65590	1.6750	1.601800	1.6300	+1.875%	3,057	+38.650%
2026-05-18	1.65000	1.6599	1.600000	1.6000	0.000%	21,887	+41.250%
2026-05-15	1.67000	1.6700	1.580000	1.6000	-3.030%	16,637	+41.250%
2026-05-14	1.70000	1.7350	1.650000	1.6500	-1.198%	19,793	+36.970%
2026-05-13	1.85500	1.8550	1.670000	1.6700	-4.023%	9,886	+35.329%
2026-05-12	1.78690	1.8000	1.720000	1.7400	-1.136%	8,638	+29.885%
2026-05-11	1.75000	1.8471	1.740000	1.7600	+0.571%	8,312	+28.409%
2026-05-08	1.84000	1.8699	1.730000	1.7500	-4.891%	17,144	+29.143%
2026-05-07	1.82000	1.9450	1.820000	1.8400	+2.222%	15,731	+22.826%
2026-05-06	1.73000	1.8600	1.701200	1.8000	-1.639%	19,519	+25.556%
2026-05-05	1.95370	1.9537	1.810000	1.8300	-3.175%	13,057	+23.497%
2026-05-04	1.91000	2.0000	1.890000	1.8900	-3.077%	8,007	+19.577%
2026-05-01	1.96880	2.0203	1.914700	1.9500	-1.515%	6,804	+15.897%
2026-04-30	1.95000	2.0100	1.860000	1.9800	-1.980%	8,939	+14.141%
2026-04-29	2.06000	2.0600	1.851000	2.0200	-1.463%	18,327	+11.881%
2026-04-28	1.72000	2.1031	1.720000	2.0500	+15.819%	105,271	+10.244%
2026-04-27	1.78000	1.8291	1.720000	1.7700	-0.282%	9,864	+27.684%
2026-04-24	1.83000	1.8300	1.690100	1.7750	-2.473%	17,964	+27.324%
2026-04-23	1.68000	1.8599	1.650000	1.8200	+15.190%	39,733	+24.176%
2026-04-22	1.60000	1.6599	1.540000	1.5800	+3.947%	21,542	+43.038%
2026-04-21	1.58000	1.7900	1.500000	1.5200	-6.173%	26,671	+48.684%
2026-04-20	1.61000	1.9200	1.600000	1.6200	+2.538%	221,285	+39.506%
2026-04-17	1.46000	1.5800	1.460000	1.5799	+2.591%	23,520	+43.047%
2026-04-16	1.56000	1.5900	1.510000	1.5400	0.000%	9,144	+46.753%
2026-04-15	1.48500	1.5700	1.470000	1.5400	+2.667%	7,766	+46.753%
2026-04-14	1.46000	1.5522	1.460000	1.5000	+1.351%	13,891	+50.667%
2026-04-13	1.46000	1.5800	1.450000	1.4800	-0.323%	32,076	+52.703%
2026-04-10	1.38000	1.4848	1.380000	1.4848	+4.563%	7,725	+52.209%
2026-04-09	1.43280	1.4328	1.340000	1.4200	+5.185%	9,235	+59.155%
2026-04-08	1.42000	1.4500	1.330000	1.3500	+2.273%	6,442	+67.407%
2026-04-07	1.33010	1.3699	1.312900	1.3200	-3.650%	5,238	+71.212%
2026-04-06	1.35000	1.3845	1.340000	1.3700	+1.481%	3,261	+64.964%
2026-04-02	1.37000	1.3800	1.340000	1.3500	-2.878%	4,459	+67.407%
2026-04-01	1.41000	1.4100	1.370000	1.3900	-1.418%	7,347	+62.590%
2026-03-31	1.43000	1.4400	1.390100	1.4100	+1.439%	9,111	+60.284%
2026-03-30	1.40500	1.4100	1.390000	1.3900	0.000%	17,002	+62.590%
2026-03-27	1.38000	1.4400	1.370000	1.3900	-0.714%	20,647	+62.590%
2026-03-26	1.37000	1.4100	1.350000	1.4000	+2.190%	23,990	+61.429%
2026-03-25	1.46000	1.5076	1.340000	1.3700	-6.164%	20,619	+64.964%
2026-03-24	1.50000	1.5000	1.430000	1.4600	-2.013%	11,207	+54.795%
2026-03-23	1.45000	1.5360	1.450000	1.4900	+4.196%	19,814	+51.678%
2026-03-20	1.53000	1.5300	1.415600	1.4300	-5.298%	16,748	+58.042%
2026-03-19	1.51000	1.5600	1.510000	1.5100	-1.307%	10,376	+49.669%
2026-03-18	1.60000	1.6000	1.530000	1.5300	-2.548%	20,447	+47.712%
2026-03-17	1.56000	1.5990	1.560000	1.5700	+0.641%	12,844	+43.949%
2026-03-16	1.58000	1.5908	1.550000	1.5600	+0.645%	5,212	+44.872%
2026-03-13	1.62000	1.6200	1.550000	1.5500	-0.641%	7,385	+45.806%
2026-03-12	1.61880	1.6188	1.550000	1.5600	-3.106%	11,311	+44.872%
2026-03-11	1.57470	1.6250	1.550000	1.6100	+1.899%	8,392	+40.373%
2026-03-10	1.55010	1.6100	1.520000	1.5800	+1.282%	16,058	+43.038%
2026-03-09	1.55000	1.5850	1.540000	1.5600	0.000%	14,599	+44.872%
2026-03-06	1.59000	1.5900	1.550000	1.5600	-1.266%	17,472	+44.872%
2026-03-05	1.59000	1.6700	1.580000	1.5800	+0.637%	40,525	+43.038%
2026-03-04	1.51000	1.6200	1.500000	1.5700	+3.289%	27,384	+43.949%
2026-03-03	1.52000	1.5500	1.450100	1.5200	-1.935%	20,497	+48.684%
2026-03-02	1.49000	1.6100	1.370000	1.5500	-1.899%	45,001	+45.806%
2026-02-27	1.58000	1.6800	1.560100	1.5800	+2.597%	24,784	+43.038%
2026-02-26	1.71000	1.7200	1.540000	1.5400	-10.465%	33,733	+46.753%
2026-02-25	1.62000	1.7200	1.510000	1.7200	+10.256%	39,109	+31.395%
2026-02-24	1.46000	1.5600	1.450000	1.5600	+4.000%	54,647	+44.872%
2026-02-23	1.53000	1.5500	1.420000	1.5000	-2.344%	100,119	+50.667%
2026-02-20	1.56000	1.5950	1.530000	1.5360	-2.785%	25,305	+47.135%
2026-02-19	1.55500	1.6000	1.470000	1.5800	+0.637%	34,176	+43.038%
2026-02-18	1.65000	1.6900	1.510000	1.5700	-5.988%	72,885	+43.949%
2026-02-17	1.54000	1.7000	1.540000	1.6700	+7.051%	72,215	+35.329%
2026-02-13	1.62000	1.6300	1.500000	1.5600	-2.500%	60,312	+44.872%
2026-02-12	1.64000	1.6400	1.530700	1.6000	-0.621%	31,199	+41.250%
2026-02-11	1.61500	1.7000	1.600000	1.6100	+6.623%	79,222	+40.373%
2026-02-10	1.63000	1.6600	1.500000	1.5100	-10.119%	88,207	+49.669%
2026-02-09	1.47000	1.7183	1.460000	1.6800	+13.514%	127,530	+34.524%
2026-02-06	1.40000	1.5000	1.315000	1.4800	-3.896%	69,578	+52.703%
2026-02-05	1.54000	1.6450	1.460000	1.5400	-10.983%	187,817	+46.753%
2026-02-04	1.72000	1.8700	1.720000	1.7300	-12.183%	201,694	+30.636%
2026-02-03	1.91000	2.0600	1.700000	1.9700	-7.944%	771,090	+14.721%
2026-02-02	2.37000	2.4500	1.960000	2.1400	+18.232%	43,019,354	+5.607%
2026-01-30	1.91000	1.9100	1.800000	1.8100	-3.209%	14,244	+24.862%
2026-01-29	1.98870	1.9900	1.825700	1.8700	+0.538%	8,617	+20.856%
2026-01-28	1.85000	1.9950	1.800000	1.8600	-2.618%	37,406	+21.505%
2026-01-27	2.36000	2.3600	1.770000	1.9100	-16.594%	578,078	+18.325%
2026-01-26	2.37000	2.4500	2.290000	2.2900	-4.184%	9,474	-1.310%
2026-01-23	2.44000	2.4984	2.250000	2.3900	-3.270%	3,020	-5.439%
2026-01-22	2.50380	2.5038	2.455000	2.4708	+4.253%	3,319	-8.532%
2026-01-21	2.40000	2.4349	2.370000	2.3700	-2.066%	1,926	-4.641%
2026-01-20	2.53000	2.5300	2.389900	2.4200	-6.564%	10,629	-6.612%
2026-01-16	2.73020	2.8000	2.560000	2.5900	-4.779%	21,111	-12.741%
2026-01-15	2.61000	2.7400	2.500100	2.7200	+8.800%	19,367	-16.912%
2026-01-14	2.55000	2.6000	2.500000	2.5000	-2.724%	6,014	-9.600%
2026-01-13	2.35000	2.6000	2.132000	2.5700	+13.216%	37,895	-12.062%
2026-01-12	2.22000	2.2999	2.160000	2.2700	+2.137%	18,926	-0.441%
2026-01-09	2.13000	2.2800	2.121800	2.2225	+3.372%	7,454	+1.687%
2026-01-08	2.23000	2.2300	2.150000	2.1500	-0.463%	2,073	+5.116%
2026-01-07	2.00000	2.2400	2.000000	2.1600	+6.931%	10,367	+4.630%
2026-01-06	2.00000	2.0899	1.930000	2.0200	+3.590%	11,781	+11.881%
2026-01-05	1.90000	1.9630	1.900000	1.9500	+4.278%	9,933	+15.897%
2026-01-02	1.87000	1.9899	1.850000	1.8700	-1.579%	4,333	+20.856%
2025-12-31	1.95500	2.0327	1.810000	1.9000	-0.158%	31,575	+18.947%
2025-12-30	1.96580	2.0500	1.810000	1.9030	+0.688%	14,440	+18.760%
2025-12-29	1.86000	1.9200	1.825000	1.8900	+2.717%	11,061	+19.577%
2025-12-26	2.14000	2.1400	1.810000	1.8400	-15.207%	44,294	+22.826%
2025-12-24	2.11000	2.2499	2.048100	2.1700	+6.897%	7,638	+4.147%
2025-12-23	2.05000	2.1200	1.960100	2.0300	-0.976%	24,456	+11.330%
2025-12-22	2.21000	2.2130	1.990000	2.0500	+5.670%	33,175	+10.244%
2025-12-19	2.11000	2.1100	1.930400	1.9400	-6.596%	16,582	+16.495%
2025-12-18	2.06000	2.2100	2.000000	2.0770	+0.776%	6,088	+8.811%
2025-12-17	2.20100	2.2569	2.050000	2.0610	-7.162%	10,785	+9.656%
2025-12-16	2.21000	2.2700	2.200100	2.2200	+0.452%	1,904	+1.802%
2025-12-15	2.20000	2.3800	2.200000	2.2100	-3.070%	10,415	+2.262%
2025-12-12	2.31000	2.3300	2.240000	2.2800	-2.180%	7,914	-0.877%
2025-12-11	2.29000	2.5999	2.200000	2.3308	+4.520%	19,951	-3.038%
2025-12-10	2.30750	2.3509	2.220000	2.2300	+1.826%	10,744	+1.345%
2025-12-09	2.51000	2.6100	2.100000	2.1900	-12.400%	34,616	+3.196%
2025-12-08	2.65000	2.7500	2.500000	2.5000	-4.251%	15,426	-9.600%
2025-12-05	2.78000	2.7800	2.610000	2.6110	-4.359%	3,290	-13.443%
2025-12-04	2.72000	2.7899	2.720000	2.7300	+2.247%	1,649	-17.216%
2025-12-03	2.71000	2.8300	2.530000	2.6700	+2.692%	8,096	-15.356%
2025-12-02	2.70000	2.7000	2.520000	2.6000	-3.704%	9,911	-13.077%
2025-12-01	2.80000	2.9000	2.700000	2.7000	-3.571%	3,942	-16.296%
2025-11-28	2.79000	2.8000	2.790000	2.8000	+4.089%	608	-19.286%
2025-11-26	2.74000	2.8999	2.680000	2.6900	+0.749%	4,747	-15.985%
2025-11-25	2.66000	2.6700	2.660000	2.6700	+0.376%	1,451	-15.356%
2025-11-24	2.78000	2.8876	2.660000	2.6600	-1.481%	3,635	-15.038%
2025-11-21	2.80000	2.9000	2.660000	2.7000	-3.571%	7,574	-16.296%
2025-11-20	2.85000	3.0300	2.800000	2.8000	-3.448%	13,938	-19.286%
2025-11-19	3.04000	3.0400	2.900000	2.9000	-5.383%	3,324	-22.069%
2025-11-18	2.95000	3.1031	2.950000	3.0650	-0.163%	2,995	-26.264%
2025-11-17	3.06000	3.0700	2.902000	3.0700	+1.629%	4,426	-26.384%
2025-11-14	3.06000	3.1600	3.020800	3.0208	-1.281%	1,230	-25.185%
2025-11-13	3.10000	3.1900	3.010000	3.0600	-4.569%	8,193	-26.144%
2025-11-12	3.14000	3.2500	3.076900	3.2065	+1.794%	8,404	-29.518%
2025-11-11	3.00940	3.1700	2.977500	3.1500	+3.374%	14,426	-28.254%
2025-11-10	3.00000	3.0472	3.000000	3.0472	+4.000%	2,557	-25.834%
2025-11-07	2.99500	3.0800	2.900000	2.9300	-2.007%	3,370	-22.867%
2025-11-06	2.95000	2.9900	2.950000	2.9900	0.000%	1,009	-24.415%
2025-11-05	2.99000	3.0000	2.990000	2.9900	-0.333%	3,306	-24.415%
2025-11-04	3.00000	3.1000	3.000000	3.0000	-0.662%	11,166	-24.667%
2025-11-03	3.00000	3.0999	3.000000	3.0200	-0.284%	3,854	-25.166%
2025-10-31	3.09000	3.0900	3.000000	3.0286	-1.987%	9,864	-25.378%
2025-10-30	3.17000	3.1800	3.090000	3.0900	-5.793%	8,256	-26.861%
2025-10-29	3.42500	3.5500	3.250000	3.2800	-7.606%	13,535	-31.098%
2025-10-28	3.25000	3.8600	3.210000	3.5500	+13.549%	56,540	-36.338%
2025-10-27	3.04000	3.1264	3.040000	3.1264	+2.842%	1,601	-27.712%
2025-10-24	3.13000	3.1788	3.040000	3.0400	-3.348%	1,345	-25.658%
2025-10-23	3.13000	3.1453	3.000000	3.1453	+3.125%	7,089	-28.147%
2025-10-22	3.09000	3.3000	3.050000	3.0500	-0.974%	13,277	-25.902%
2025-10-21	3.02000	3.2000	3.020000	3.0800	-0.645%	31,543	-26.623%
2025-10-20	3.28000	3.2800	3.050000	3.1000	-5.199%	4,358	-27.097%
2025-10-17	3.10000	3.2700	3.030000	3.2700	-0.909%	7,875	-30.887%
2025-10-16	3.21000	3.4799	3.210000	3.3000	+5.431%	7,487	-31.515%
2025-10-15	3.25000	3.2550	3.040000	3.1300	-4.573%	4,474	-27.796%
2025-10-14	3.10000	3.2900	3.040900	3.2800	+4.779%	11,485	-31.098%
2025-10-13	3.12000	3.1450	3.010000	3.1304	+3.656%	4,026	-27.805%
2025-10-10	3.16000	3.2400	3.020000	3.0200	-3.975%	4,566	-25.166%
2025-10-09	3.14000	3.2500	3.100000	3.1450	-1.719%	38,366	-28.140%
2025-10-08	3.10000	3.2500	3.100000	3.2000	+3.226%	16,908	-29.375%
2025-10-07	3.13500	3.1350	3.050000	3.1000	-2.516%	2,925	-27.097%
2025-10-06	3.21000	3.2100	3.010000	3.1800	+0.050%	5,879	-28.931%
2025-10-03	3.09000	3.1784	3.010000	3.1784	+3.366%	10,143	-28.895%
2025-10-02	3.05000	3.0749	3.050000	3.0749	+0.487%	3,133	-26.502%
2025-10-01	3.11560	3.2499	3.060000	3.0600	-2.857%	4,652	-26.144%
2025-09-30	3.09000	3.1500	3.010000	3.1500	+2.273%	4,184	-28.254%
2025-09-29	3.23000	3.2500	3.010000	3.0800	-5.228%	12,524	-26.623%
2025-09-26	3.01100	3.2500	3.011000	3.2499	+4.163%	3,596	-30.459%
2025-09-25	3.02000	3.1902	3.000000	3.1200	-0.319%	4,044	-27.564%
2025-09-24	3.29000	3.2900	3.030000	3.1300	-0.949%	14,457	-27.796%
2025-09-23	3.18000	3.3400	3.160000	3.1600	-1.250%	11,260	-28.481%
2025-09-22	3.30000	3.4141	3.100000	3.2000	-3.030%	6,160	-29.375%
2025-09-19	3.59000	3.5900	2.890000	3.3000	-5.983%	24,436	-31.515%
2025-09-18	3.59990	3.6344	3.430000	3.5100	-1.931%	15,720	-35.613%
2025-09-17	3.49000	3.7491	3.402900	3.5791	+3.385%	4,468	-36.856%
2025-09-16	3.69000	3.6900	3.310000	3.4619	-0.233%	15,869	-34.718%
2025-09-15	3.66000	3.8400	3.410000	3.4700	-8.684%	18,022	-34.870%
2025-09-12	3.64000	4.0100	3.620000	3.8000	+4.433%	7,378	-40.526%
2025-09-11	3.85000	3.8500	3.638700	3.6387	-5.488%	5,990	-37.890%
2025-09-10	3.71000	3.8953	3.710000	3.8500	+0.522%	4,682	-41.299%
2025-09-09	3.90000	3.9000	3.643100	3.8300	-1.289%	5,698	-40.992%
2025-09-08	3.59500	3.9400	3.470000	3.8800	+11.816%	21,803	-41.753%
2025-09-05	3.34000	3.6100	3.340000	3.4700	+0.872%	3,008	-34.870%
2025-09-04	3.57000	3.5700	3.330000	3.4400	+2.687%	6,970	-34.302%
2025-09-03	3.34320	3.4800	3.343200	3.3500	-4.011%	4,035	-32.537%
2025-09-02	3.51000	3.7447	3.420000	3.4900	0.000%	7,828	-35.244%
2025-08-29	3.44000	3.5900	3.360000	3.4900	+2.346%	27,233	-35.244%
2025-08-28	3.53000	3.5363	3.400000	3.4100	-3.399%	12,708	-33.724%
2025-08-27	3.50000	3.8900	3.410000	3.5300	-1.671%	23,194	-35.977%
2025-08-26	4.00000	4.0000	3.180000	3.5900	-8.184%	38,143	-37.047%
2025-08-25	4.00000	4.0100	3.810000	3.9100	-2.494%	12,534	-42.199%
2025-08-22	4.01000	4.0200	3.865000	4.0100	-0.400%	33,770	-43.641%
2025-08-21	4.00010	4.0261	4.000100	4.0261	-3.453%	51,418	-43.866%
2025-08-20	4.07000	4.2200	3.930000	4.1701	+1.710%	6,698	-45.805%
2025-08-19	3.76000	4.1600	3.760000	4.1000	-3.073%	3,840	-44.878%
2025-08-18	3.85000	4.2400	3.700000	4.2300	+7.881%	62,264	-46.572%
2025-08-15	4.09000	4.0900	3.860000	3.9210	-3.424%	4,348	-42.362%
2025-08-14	4.05000	4.0600	3.830000	4.0600	+2.785%	6,586	-44.335%
2025-08-13	3.88000	4.0000	3.744600	3.9500	+3.675%	8,664	-42.785%
2025-08-12	3.95000	4.0470	3.720000	3.8100	-1.295%	18,465	-40.682%
2025-08-11	3.82000	4.0700	3.800000	3.8600	-1.781%	7,099	-41.451%
2025-08-08	3.82500	3.9900	3.747700	3.9300	+0.255%	2,103	-42.494%
2025-08-07	3.90000	3.9700	3.810000	3.9200	0.000%	7,126	-42.347%
2025-08-06	3.91000	3.9700	3.910000	3.9200	-1.754%	9,413	-42.347%
2025-08-05	3.83000	4.0850	3.830000	3.9900	+1.013%	8,248	-43.358%
2025-08-04	3.87000	3.9900	3.780000	3.9500	+4.222%	3,582	-42.785%
2025-08-01	3.95000	3.9900	3.610000	3.7900	-4.774%	7,402	-40.369%
2025-07-31	3.84000	4.0320	3.795000	3.9800	+2.842%	6,746	-43.216%
2025-07-30	3.82000	4.1800	3.820000	3.8700	+0.781%	6,980	-41.602%
2025-07-29	4.05000	4.0500	3.833000	3.8400	-7.592%	7,166	-41.146%
2025-07-28	4.14000	4.1600	3.901000	4.1555	-0.586%	13,752	-45.614%
2025-07-25	4.19830	4.1983	3.950000	4.1800	+2.451%	4,776	-45.933%
2025-07-24	4.09000	4.3550	4.020000	4.0800	-0.488%	8,382	-44.608%
2025-07-23	4.04000	4.2967	4.000000	4.1000	+3.275%	8,288	-44.878%
2025-07-22	4.00000	4.2437	3.910000	3.9700	-5.701%	31,542	-43.073%
2025-07-21	4.23000	4.3132	4.210000	4.2100	-2.546%	6,285	-46.318%
2025-07-18	4.32000	4.4400	4.150000	4.3200	+0.232%	10,954	-47.685%
2025-07-17	4.41000	4.6000	4.300000	4.3100	-3.363%	11,196	-47.564%
2025-07-16	4.51000	4.8200	4.330000	4.4600	-0.889%	16,803	-49.327%
2025-07-15	4.67000	4.7900	4.400000	4.5000	-6.054%	11,540	-49.778%
2025-07-14	4.51000	4.8900	4.510000	4.7900	+0.842%	9,670	-52.818%
2025-07-11	4.08410	4.8000	4.084100	4.7500	+4.626%	9,165	-52.421%
2025-07-10	4.39800	4.5900	4.310000	4.5400	+3.417%	33,046	-50.220%
2025-07-09	4.03000	4.4300	4.030000	4.3900	+6.553%	21,344	-48.519%
2025-07-08	4.29000	4.2900	3.870000	4.1200	+0.733%	10,904	-45.146%
2025-07-07	4.17000	4.1800	3.910000	4.0900	+2.250%	5,924	-44.743%
2025-07-03	4.02000	4.4000	3.700000	4.0000	-2.610%	49,893	-43.500%
2025-07-02	4.10000	4.4500	4.010000	4.1072	-1.031%	28,401	-44.975%
2025-07-01	4.04000	4.6700	3.800000	4.1500	-1.775%	207,617	-45.542%
2025-06-30	4.37000	4.3900	4.050000	4.2250	+1.077%	2,332	-46.509%
2025-06-27	4.10000	4.3700	4.000000	4.1800	+0.120%	7,573	-45.933%
2025-06-26	3.93010	4.3400	3.850100	4.1750	-3.802%	9,331	-45.868%
2025-06-25	3.88000	4.3400	3.800000	4.3400	-0.230%	8,346	-47.926%
2025-06-24	3.83090	4.3900	3.830900	4.3500	+4.819%	12,217	-48.046%
2025-06-23	4.20000	4.4000	3.950000	4.1500	-5.467%	5,621	-45.542%
2025-06-20	4.20000	4.4800	4.020000	4.3900	+4.276%	10,364	-48.519%
2025-06-18	4.27000	4.4500	4.130000	4.2100	+1.446%	5,733	-46.318%
2025-06-17	4.02000	4.2700	3.950000	4.1500	-5.682%	6,598	-45.542%
2025-06-16	4.40000	4.4000	4.300000	4.4000	+3.774%	1,784	-48.636%
2025-06-13	4.26320	4.4697	4.200000	4.2400	-5.778%	9,973	-46.698%
2025-06-12	4.35100	4.5000	4.351000	4.5000	+1.135%	3,223	-49.778%
2025-06-11	4.42500	4.5000	4.358100	4.4495	+0.896%	4,668	-49.208%
2025-06-10	4.49000	4.4900	4.311100	4.4100	-1.121%	2,843	-48.753%
2025-06-09	4.51000	4.5100	4.382000	4.4600	-0.889%	1,549	-49.327%
2025-06-06	4.72500	4.7250	4.250000	4.5000	-3.226%	5,812	-49.778%
2025-06-05	4.78880	4.7888	4.633700	4.6500	-2.720%	2,714	-51.398%
2025-06-04	4.72000	4.8200	4.699900	4.7800	+0.844%	5,717	-52.720%
2025-06-03	4.81500	4.8600	4.640000	4.7400	-1.863%	13,931	-52.321%
2025-06-02	4.89000	4.8900	4.630000	4.8300	-0.617%	3,140	-53.209%
2025-05-30	4.61780	4.8600	4.590700	4.8600	+2.748%	3,337	-53.498%
2025-05-29	4.76000	4.7700	4.510000	4.7300	+2.270%	2,849	-52.220%
2025-05-28	4.63000	4.6651	4.625000	4.6250	-1.596%	1,318	-51.135%
2025-05-27	4.89000	4.8900	4.590000	4.7000	+4.444%	20,158	-51.915%
2025-05-23	4.47000	4.6100	4.171000	4.5000	-0.881%	9,630	-49.778%
2025-05-22	4.53000	4.7500	4.102100	4.5400	-4.118%	14,451	-50.220%
2025-05-21	4.49750	4.8900	4.497500	4.7350	-2.572%	5,678	-52.270%
2025-05-20	4.75000	4.8900	4.410000	4.8600	+0.413%	17,142	-53.498%
2025-05-19	4.79000	4.9899	4.500100	4.8400	+2.979%	18,604	-53.306%
2025-05-16	4.47000	4.8541	4.450000	4.7000	+2.174%	21,194	-51.915%
2025-05-15	4.50000	4.8900	4.360000	4.6000	+0.360%	34,072	-50.870%
2025-05-14	3.32000	4.7000	3.320000	4.5835	+44.135%	205,685	-50.693%
2025-05-13	3.17000	3.3000	3.041600	3.1800	+0.952%	9,193	-28.931%
2025-05-12	2.94650	3.3900	2.946500	3.1500	+3.062%	11,992	-28.254%
2025-05-09	2.96000	3.1500	2.960000	3.0564	-2.351%	3,480	-26.057%
2025-05-08	3.13720	3.1400	2.920000	3.1300	+2.455%	15,598	-27.796%
2025-05-07	2.99000	3.1500	2.983100	3.0550	+3.559%	11,911	-26.023%
2025-05-06	3.04000	3.0400	2.950000	2.9500	+2.431%	1,662	-23.390%
2025-05-05	3.00000	3.0722	2.820000	2.8800	-5.583%	14,062	-21.528%
2025-05-02	2.92980	3.1742	2.900600	3.0503	+2.704%	4,901	-25.909%
2025-05-01	3.20000	3.4800	2.840000	2.9700	-9.451%	34,540	-23.906%
2025-04-30	3.37000	3.3700	3.220000	3.2800	+1.548%	1,895	-31.098%
2025-04-29	3.27580	3.4200	3.200000	3.2300	-0.615%	4,609	-30.031%
2025-04-28	3.38000	3.6500	3.060000	3.2500	-2.695%	19,143	-30.462%
2025-04-25	3.09000	3.4300	2.960000	3.3400	+9.508%	14,656	-32.335%
2025-04-24	3.05000	3.0510	2.910000	3.0500	+4.452%	4,286	-25.902%
2025-04-23	2.87000	3.0680	2.870000	2.9200	-0.341%	5,207	-22.603%
2025-04-22	3.00000	3.0000	2.900000	2.9300	+1.209%	1,951	-22.867%
2025-04-21	2.99000	3.0550	2.895000	2.8950	-0.515%	5,943	-21.934%
2025-04-17	3.08010	3.1000	2.900000	2.9100	-5.212%	11,708	-22.337%
2025-04-16	2.99550	3.0700	2.990000	3.0700	-0.750%	2,266	-26.384%
2025-04-15	3.08000	3.2000	2.880000	3.0932	-1.803%	9,166	-26.937%
2025-04-14	2.93000	3.1500	2.910000	3.1500	+6.423%	14,323	-28.254%
2025-04-11	2.81000	2.9800	2.810000	2.9599	+3.856%	15,907	-23.646%
2025-04-10	3.05000	3.2480	2.830000	2.8500	-1.724%	8,280	-20.702%
2025-04-09	3.04000	3.1300	2.800000	2.9000	-5.537%	125,396	-22.069%
2025-04-08	2.84000	3.2731	2.500100	3.0700	+17.176%	69,396	-26.384%
2025-04-07	2.89000	3.1200	2.400000	2.6200	-9.655%	80,166	-13.740%
2025-04-04	3.30000	3.5700	2.900000	2.9000	-13.690%	29,481	-22.069%
2025-04-03	4.12990	4.1300	3.190000	3.3600	-15.684%	52,741	-32.738%
2025-04-02	3.93000	4.1300	3.750000	3.9850	+1.529%	7,062	-43.287%
2025-04-01	4.07000	4.2120	3.810000	3.9250	-7.864%	13,801	-42.420%
2025-03-31	4.09000	4.2700	4.090000	4.2600	+5.185%	6,776	-46.948%
2025-03-28	4.22000	4.2500	4.010000	4.0500	-3.341%	3,128	-44.198%
2025-03-27	4.18000	4.5911	4.167000	4.1900	-3.456%	7,851	-46.062%
2025-03-26	4.28000	4.5100	4.156100	4.3400	+0.696%	15,486	-47.926%
2025-03-25	4.52500	4.5250	4.060000	4.3100	-2.913%	9,419	-47.564%
2025-03-24	4.37180	4.6260	4.280100	4.4393	+3.722%	4,222	-49.091%
2025-03-21	4.38250	4.4100	4.250100	4.2800	-4.677%	7,427	-47.196%
2025-03-20	4.52000	4.8046	4.400000	4.4900	-1.965%	9,623	-49.666%
2025-03-19	4.52000	4.8300	4.520000	4.5800	+1.778%	8,134	-50.655%
2025-03-18	4.57000	4.7100	4.400000	4.5000	-4.762%	8,905	-49.778%
2025-03-17	4.70000	4.7250	4.350000	4.7250	+1.377%	5,650	-52.169%
2025-03-14	4.34000	4.8400	4.310000	4.6608	+0.232%	19,505	-51.510%
2025-03-13	4.48000	4.7000	4.470000	4.6500	+1.307%	10,104	-51.398%
2025-03-12	4.66000	4.9900	4.403700	4.5900	-1.290%	20,662	-50.763%
2025-03-11	4.48000	4.8500	4.401200	4.6500	+4.966%	32,641	-51.398%
2025-03-10	4.73000	4.9200	4.400000	4.4300	-9.776%	10,810	-48.984%

.dark-mode .gzl1xF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gzl1xF{ 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