Swvl Holdings Corp (SWVL) Historical Stock Data
2.22 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SWVL is down -1.37% a day on average. There have been 14 days where Swvl Holdings Corp closed green and 16 days where SWVL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 2.21 | 2.22 | ↑$0.01 (0.45%) | 2.20 | 2.27 | 1.90K |
| 2025-12-15 | 2.20 | 2.21 | ↑$0.01 (0.45%) | 2.20 | 2.38 | 10.42K |
| 2025-12-12 | 2.31 | 2.28 | ↓$0.03 (-1.30%) | 2.24 | 2.33 | 7.91K |
| 2025-12-11 | 2.29 | 2.33 | ↑$0.04 (1.78%) | 2.20 | 2.60 | 19.95K |
| 2025-12-10 | 2.31 | 2.23 | ↓$0.08 (-3.36%) | 2.22 | 2.35 | 10.74K |
| 2025-12-09 | 2.51 | 2.19 | ↓$0.32 (-12.75%) | 2.10 | 2.61 | 34.62K |
| 2025-12-08 | 2.65 | 2.50 | ↓$0.15 (-5.66%) | 2.50 | 2.75 | 15.43K |
| 2025-12-05 | 2.78 | 2.61 | ↓$0.17 (-6.08%) | 2.61 | 2.78 | 3.27K |
| 2025-12-04 | 2.72 | 2.73 | ↑$0.01 (0.37%) | 2.72 | 2.79 | 1.65K |
| 2025-12-03 | 2.71 | 2.67 | ↓$0.04 (-1.48%) | 2.53 | 2.83 | 8.10K |
| 2025-12-02 | 2.70 | 2.60 | ↓$0.10 (-3.70%) | 2.52 | 2.70 | 9.91K |
| 2025-12-01 | 2.80 | 2.70 | ↓$0.10 (-3.57%) | 2.70 | 2.90 | 3.94K |
| 2025-11-28 | 2.79 | 2.80 | ↑$0.01 (0.36%) | 2.79 | 2.80 | 608 |
| 2025-11-26 | 2.74 | 2.69 | ↓$0.05 (-1.82%) | 2.68 | 2.90 | 4.75K |
| 2025-11-25 | 2.66 | 2.67 | ↑$0.01 (0.38%) | 2.66 | 2.67 | 1.45K |
| 2025-11-24 | 2.78 | 2.66 | ↓$0.12 (-4.32%) | 2.66 | 2.89 | 3.64K |
| 2025-11-21 | 2.80 | 2.70 | ↓$0.10 (-3.57%) | 2.66 | 2.90 | 7.57K |
| 2025-11-20 | 2.85 | 2.80 | ↓$0.05 (-1.75%) | 2.80 | 3.03 | 13.94K |
| 2025-11-19 | 3.04 | 2.90 | ↓$0.14 (-4.61%) | 2.90 | 3.04 | 3.32K |
| 2025-11-18 | 2.95 | 3.07 | ↑$0.12 (3.90%) | 2.95 | 3.10 | 3K |
| 2025-11-17 | 3.06 | 3.07 | ↑$0.01 (0.33%) | 2.90 | 3.07 | 4.43K |
| 2025-11-14 | 3.06 | 3.02 | ↓$0.04 (-1.28%) | 3.02 | 3.16 | 1.23K |
| 2025-11-13 | 3.10 | 3.06 | ↓$0.04 (-1.29%) | 3.01 | 3.19 | 8.19K |
| 2025-11-12 | 3.14 | 3.21 | ↑$0.07 (2.12%) | 3.08 | 3.25 | 8.40K |
| 2025-11-11 | 3.01 | 3.15 | ↑$0.14 (4.67%) | 2.98 | 3.17 | 14.43K |
| 2025-11-10 | 3.00 | 3.05 | ↑$0.05 (1.57%) | 3.00 | 3.05 | 2.56K |
| 2025-11-07 | 3.00 | 2.93 | ↓$0.07 (-2.17%) | 2.90 | 3.08 | 3.37K |
| 2025-11-06 | 2.95 | 2.99 | ↑$0.04 (1.36%) | 2.95 | 2.99 | 1.01K |
| 2025-11-05 | 2.99 | 2.99 | ↑$0.00 (0.00%) | 2.99 | 3.00 | 3.31K |
| 2025-11-04 | 3.00 | 3.00 | ↑$0.00 (0.00%) | 3.00 | 3.10 | 11.17K |
Create an account or log in to view more rows.
$SWVL we going up from here
$SWVL How can this stock move so little? Damn
$SWVL has just been halted from trading due to volatility.
$SWVL just bought a half position.
$SWVL volume = money
$SWVL Fuk the 1% even though i feel like the 1%
$SWVL has just been halted from trading due to volatility.
$SWVL lmfao
lfg babies
$SWVL Not another do nothing day
$SWVL come to papa