NASDAQ : SWVL
Swvl Holdings Corp. — Price history
Industrials · Railroads · United Arab Emirates
Last price 4.11 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 40.95M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Swvl Holdings Corp. (SWVL) closed at 3.77 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.11 | 4.11 | 3.75 | 3.77 | 83,926 | -8.27% |
| 2026-10-29 | 4.15 | 4.27 | 4.03 | 4.11 | 11,606 | +1.48% |
| 2026-10-28 | 3.97 | 4.29 | 3.89 | 4.05 | 97,470 | +3.58% |
| 2026-10-27 | 3.695 | 4 | 3.68 | 3.91 | 18,262 | +5.96% |
| 2026-10-26 | 3.72 | 3.808 | 3.67 | 3.69 | 13,734 | -1.60% |
| 2026-10-23 | 3.79 | 3.83 | 3.62 | 3.75 | 86,897 | +1.08% |
| 2026-10-22 | 3.76 | 3.806 | 3.67 | 3.71 | 9,471 | -1.07% |
| 2026-10-21 | 3.59 | 3.8 | 3.55 | 3.75 | 10,840 | +3.31% |
| 2026-10-20 | 3.6 | 3.88 | 3.59 | 3.63 | 52,787 | -2.94% |
| 2026-10-19 | 3.74 | 3.8 | 3.571 | 3.74 | 17,346 | -0.80% |
| 2026-10-16 | 3.845 | 3.845 | 3.65 | 3.77 | 15,151 | -2.33% |
| 2026-10-15 | 3.65 | 3.98 | 3.582 | 3.86 | 54,135 | +4.61% |
| 2026-10-14 | 3.78 | 3.85 | 3.69 | 3.69 | 13,325 | -3.91% |
| 2026-10-13 | 3.808 | 3.94 | 3.8 | 3.84 | 13,203 | -0.26% |
| 2026-10-12 | 3.83 | 3.99 | 3.785 | 3.85 | 14,708 | -1.79% |
| 2026-10-09 | 3.82 | 3.92 | 3.6 | 3.92 | 70,919 | +2.62% |
| 2026-10-08 | 3.66 | 3.9 | 3.56 | 3.82 | 88,297 | +4.95% |
| 2026-10-07 | 3.77 | 3.815 | 3.56 | 3.64 | 51,607 | -2.93% |
| 2026-10-06 | 3.79 | 3.99 | 3.71 | 3.75 | 28,249 | -1.32% |
| 2026-10-05 | 3.9 | 3.98 | 3.64 | 3.8 | 45,800 | -1.81% |
| 2026-10-02 | 3.87 | 4.1 | 3.82 | 3.87 | 31,705 | -0.26% |
| 2026-10-01 | 4.07 | 4.3 | 3.79 | 3.88 | 39,280 | -4.67% |
| 2026-09-30 | 4.27 | 4.44 | 4.01 | 4.07 | 423,610 | -4.68% |
| 2026-09-29 | 4.21 | 4.338 | 4.12 | 4.27 | 20,572 | -1.84% |
| 2026-09-28 | 3.93 | 4.405 | 3.93 | 4.35 | 86,805 | +6.36% |
| 2026-09-25 | 3.99 | 4.2 | 3.92 | 4.09 | 147,763 | +1.49% |
| 2026-09-24 | 3.925 | 4.3 | 3.83 | 4.03 | 136,161 | +5.22% |
| 2026-09-23 | 4.03 | 4.04 | 3.7 | 3.83 | 439,485 | -5.43% |
| 2026-09-22 | 4.3 | 4.57 | 3.92 | 4.05 | 110,009 | -5.37% |
| 2026-09-21 | 4.42 | 5 | 4.1 | 4.28 | 199,664 | +0.23% |
| 2026-09-18 | 4.42 | 4.66 | 3.88 | 4.27 | 145,200 | -3.61% |
| 2026-09-17 | 4.3 | 4.98 | 4.3 | 4.43 | 341,978 | +4.73% |
| 2026-09-16 | 4.83 | 4.946 | 3.9 | 4.23 | 596,911 | -15.74% |
| 2026-09-15 | 5.27 | 5.99 | 4.77 | 5.02 | 319,735 | -8.89% |
| 2026-09-14 | 7.01 | 7.264 | 5.31 | 5.51 | 555,033 | -22.56% |
| 2026-09-11 | 7.77 | 8.1 | 6.53 | 7.115 | 678,420 | -10.39% |
| 2026-09-10 | 6.9 | 8.476 | 6.75 | 7.94 | 747,839 | +11.83% |
| 2026-09-09 | 6.26 | 7.35 | 6.25 | 7.1 | 343,516 | +10.59% |
| 2026-09-08 | 5.06 | 6.868 | 5.05 | 6.42 | 928,495 | +30.22% |
| 2026-09-04 | 5.3 | 5.45 | 4.83 | 4.93 | 257,801 | -10.69% |
| 2026-09-03 | 5.08 | 5.6 | 4.414 | 5.52 | 529,567 | +8.66% |
| 2026-09-02 | 3.71 | 5.5 | 3.69 | 5.08 | 1,431,634 | +32.64% |
| 2026-09-01 | 2.82 | 3.95 | 2.81 | 3.83 | 1,015,164 | +31.62% |
| 2026-08-31 | 2.95 | 3.14 | 2.73 | 2.91 | 504,746 | -6.73% |
| 2026-08-28 | 2.29 | 3.15 | 2.29 | 3.12 | 4,842,127 | +41.18% |
| 2026-08-27 | 2.31 | 2.61 | 2.12 | 2.21 | 672,299 | -4.33% |
| 2026-08-26 | 2.19 | 2.53 | 2.06 | 2.31 | 1,293,602 | +4.52% |
| 2026-08-25 | 2.31 | 2.5 | 1.88 | 2.21 | 76,285,017 | +50.34% |
| 2026-08-24 | 1.47 | 1.49 | 1.47 | 1.47 | 3,506 | +0.68% |
| 2026-08-21 | 1.42 | 1.491 | 1.42 | 1.46 | 3,358 | +0.00% |
| 2026-08-20 | 1.421 | 1.46 | 1.421 | 1.46 | 8,262 | +1.74% |
| 2026-08-19 | 1.44 | 1.44 | 1.43 | 1.435 | 2,517 | -0.35% |
| 2026-08-18 | 1.41 | 1.444 | 1.41 | 1.44 | 8,544 | +2.49% |
| 2026-08-17 | 1.41 | 1.42 | 1.4 | 1.405 | 7,324 | -1.06% |
| 2026-08-14 | 1.44 | 1.44 | 1.42 | 1.42 | 5,225 | -1.39% |
| 2026-08-13 | 1.402 | 1.44 | 1.402 | 1.44 | 2,592 | +2.13% |
| 2026-08-12 | 1.47 | 1.47 | 1.4 | 1.41 | 6,672 | -2.76% |
| 2026-08-11 | 1.425 | 1.475 | 1.425 | 1.45 | 3,551 | +3.57% |
| 2026-08-10 | 1.41 | 1.44 | 1.38 | 1.4 | 5,846 | +2.19% |
| 2026-08-07 | 1.38 | 1.45 | 1.37 | 1.37 | 5,093 | -2.84% |
| 2026-08-06 | 1.36 | 1.41 | 1.36 | 1.41 | 6,165 | +0.71% |
| 2026-08-05 | 1.365 | 1.4 | 1.365 | 1.4 | 9,079 | +3.70% |
| 2026-08-04 | 1.41 | 1.41 | 1.35 | 1.35 | 11,290 | -5.59% |
| 2026-08-03 | 1.39 | 1.47 | 1.35 | 1.43 | 21,448 | +3.62% |
| 2026-07-31 | 1.39 | 1.42 | 1.38 | 1.38 | 8,452 | -0.72% |
| 2026-07-30 | 1.39 | 1.5 | 1.38 | 1.39 | 9,667 | +0.72% |
| 2026-07-29 | 1.42 | 1.42 | 1.37 | 1.38 | 6,848 | +0.73% |
| 2026-07-28 | 1.46 | 1.5 | 1.36 | 1.37 | 72,949 | -3.52% |
| 2026-07-27 | 1.447 | 1.495 | 1.37 | 1.42 | 26,198 | +1.43% |
| 2026-07-24 | 1.42 | 1.42 | 1.39 | 1.4 | 8,454 | +0.72% |
| 2026-07-23 | 1.36 | 1.425 | 1.35 | 1.39 | 12,602 | +1.46% |
| 2026-07-22 | 1.47 | 1.49 | 1.33 | 1.37 | 15,424 | -1.44% |
| 2026-07-21 | 1.44 | 1.458 | 1.39 | 1.39 | 6,621 | -6.08% |
| 2026-07-20 | 1.42 | 1.48 | 1.41 | 1.48 | 2,846 | +0.00% |
| 2026-07-17 | 1.4 | 1.49 | 1.39 | 1.48 | 21,127 | +0.68% |
| 2026-07-16 | 1.45 | 1.47 | 1.38 | 1.47 | 13,396 | +5.00% |
| 2026-07-15 | 1.47 | 1.47 | 1.4 | 1.4 | 21,828 | -4.76% |
| 2026-07-14 | 1.5 | 1.5 | 1.366 | 1.47 | 5,688 | +1.38% |
| 2026-07-13 | 1.41 | 1.49 | 1.41 | 1.45 | 6,928 | +0.69% |
| 2026-07-10 | 1.45 | 1.49 | 1.4 | 1.44 | 20,510 | -0.69% |
| 2026-07-09 | 1.45 | 1.49 | 1.41 | 1.45 | 5,149 | +2.84% |
| 2026-07-08 | 1.48 | 1.48 | 1.37 | 1.41 | 22,774 | -6.62% |
| 2026-07-07 | 1.47 | 1.54 | 1.47 | 1.51 | 16,219 | -3.21% |
| 2026-07-06 | 1.41 | 1.59 | 1.38 | 1.56 | 56,080 | +11.43% |
| 2026-07-02 | 1.354 | 1.4 | 1.354 | 1.4 | 4,533 | -1.41% |
| 2026-07-01 | 1.36 | 1.49 | 1.313 | 1.42 | 9,368 | +5.97% |
| 2026-06-30 | 1.38 | 1.42 | 1.3 | 1.34 | 15,777 | -3.25% |
| 2026-06-29 | 1.4 | 1.4 | 1.37 | 1.385 | 7,135 | -1.07% |
| 2026-06-26 | 1.42 | 1.42 | 1.37 | 1.4 | 7,034 | -2.78% |
| 2026-06-25 | 1.46 | 1.46 | 1.35 | 1.44 | 13,941 | +0.70% |
| 2026-06-24 | 1.43 | 1.45 | 1.36 | 1.43 | 11,018 | -3.38% |
| 2026-06-23 | 1.45 | 1.5 | 1.42 | 1.48 | 3,292 | +0.68% |
| 2026-06-22 | 1.52 | 1.57 | 1.45 | 1.47 | 54,615 | -5.77% |
| 2026-06-18 | 1.49 | 1.57 | 1.44 | 1.56 | 8,094 | +6.12% |
| 2026-06-17 | 1.52 | 1.52 | 1.41 | 1.47 | 12,986 | -3.92% |
| 2026-06-16 | 1.45 | 1.68 | 1.37 | 1.53 | 602,678 | -1.29% |
| 2026-06-15 | 1.45 | 1.57 | 1.44 | 1.55 | 23,291 | +12.32% |
| 2026-06-12 | 1.46 | 1.46 | 1.38 | 1.38 | 16,434 | -0.72% |
| 2026-06-11 | 1.33 | 1.465 | 1.33 | 1.39 | 27,159 | +3.73% |
| 2026-06-10 | 1.44 | 1.44 | 1.34 | 1.34 | 36,744 | -2.19% |
| 2026-06-09 | 1.52 | 1.56 | 1.37 | 1.37 | 37,222 | -4.86% |
| 2026-06-08 | 1.53 | 1.56 | 1.44 | 1.44 | 71,658 | -4.64% |
| 2026-06-05 | 1.57 | 1.61 | 1.5 | 1.51 | 31,364 | -3.21% |
| 2026-06-04 | 1.56 | 1.59 | 1.557 | 1.56 | 3,448 | +1.30% |
| 2026-06-03 | 1.54 | 1.74 | 1.5 | 1.54 | 11,218 | +0.65% |
| 2026-06-02 | 1.64 | 1.64 | 1.51 | 1.53 | 19,464 | -3.16% |
| 2026-06-01 | 1.82 | 1.85 | 1.55 | 1.58 | 35,036 | -8.14% |
| 2026-05-29 | 1.572 | 1.99 | 1.55 | 1.72 | 40,360 | +9.55% |
| 2026-05-28 | 1.52 | 1.7 | 1.505 | 1.57 | 41,332 | +3.97% |
| 2026-05-27 | 1.5 | 1.54 | 1.45 | 1.51 | 22,272 | +5.96% |
| 2026-05-26 | 1.555 | 1.555 | 1.37 | 1.425 | 45,078 | -10.66% |
| 2026-05-22 | 1.62 | 1.75 | 1.54 | 1.595 | 8,894 | +0.95% |
| 2026-05-21 | 1.61 | 1.61 | 1.56 | 1.58 | 4,243 | -4.24% |
| 2026-05-20 | 1.74 | 1.74 | 1.59 | 1.65 | 7,368 | +1.23% |
| 2026-05-19 | 1.656 | 1.675 | 1.602 | 1.63 | 3,056 | +1.87% |
| 2026-05-18 | 1.65 | 1.66 | 1.6 | 1.6 | 21,887 | +0.00% |
| 2026-05-15 | 1.67 | 1.67 | 1.58 | 1.6 | 16,637 | -3.03% |
| 2026-05-14 | 1.7 | 1.735 | 1.65 | 1.65 | 19,793 | -1.20% |
| 2026-05-13 | 1.855 | 1.855 | 1.67 | 1.67 | 9,885 | -4.02% |
| 2026-05-12 | 1.787 | 1.8 | 1.72 | 1.74 | 8,638 | -1.14% |