Swvl Holdings Corp (SWVL) Historical Stock Data
4.66 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SWVL is up 0.94% a day on average. There have been 16 days where Swvl Holdings Corp closed green and 14 days where SWVL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-14 | 4.34 | 4.66 | ↑$0.32 (7.39%) | 4.31 | 4.84 | 19.51K |
| 2025-03-13 | 4.48 | 4.65 | ↑$0.17 (3.79%) | 4.47 | 4.70 | 10.10K |
| 2025-03-12 | 4.66 | 4.59 | ↓$0.07 (-1.50%) | 4.40 | 4.99 | 20.66K |
| 2025-03-11 | 4.48 | 4.65 | ↑$0.17 (3.79%) | 4.40 | 4.85 | 32.64K |
| 2025-03-10 | 4.73 | 4.43 | ↓$0.30 (-6.34%) | 4.40 | 4.92 | 10.81K |
| 2025-03-07 | 4.80 | 4.91 | ↑$0.11 (2.29%) | 4.70 | 5.17 | 14.42K |
| 2025-03-06 | 5.18 | 4.71 | ↓$0.47 (-9.07%) | 4.71 | 5.18 | 5.45K |
| 2025-03-05 | 4.75 | 4.89 | ↑$0.14 (2.95%) | 4.75 | 4.89 | 4.81K |
| 2025-03-04 | 4.75 | 4.72 | ↓$0.03 (-0.63%) | 4.70 | 5.05 | 4.53K |
| 2025-03-03 | 4.75 | 5.24 | ↑$0.49 (10.34%) | 4.65 | 5.24 | 12.15K |
| 2025-02-28 | 4.74 | 4.95 | ↑$0.21 (4.38%) | 4.73 | 4.95 | 12.58K |
| 2025-02-27 | 4.89 | 4.88 | ↓$0.01 (-0.20%) | 4.73 | 4.92 | 11.12K |
| 2025-02-26 | 4.75 | 4.89 | ↑$0.14 (2.88%) | 4.75 | 4.98 | 3.74K |
| 2025-02-25 | 4.72 | 4.99 | ↑$0.27 (5.72%) | 4.72 | 4.99 | 1.50K |
| 2025-02-24 | 4.91 | 4.78 | ↓$0.13 (-2.65%) | 4.60 | 4.94 | 10.18K |
| 2025-02-21 | 5.08 | 4.95 | ↓$0.13 (-2.56%) | 4.95 | 5.08 | 2.65K |
| 2025-02-20 | 4.92 | 5.12 | ↑$0.20 (4.07%) | 4.85 | 5.12 | 7.34K |
| 2025-02-19 | 4.91 | 4.92 | ↑$0.01 (0.20%) | 4.91 | 5.26 | 4.87K |
| 2025-02-18 | 4.95 | 4.94 | ↓$0.01 (-0.20%) | 4.81 | 5.06 | 18.93K |
| 2025-02-14 | 5.15 | 4.95 | ↓$0.20 (-3.88%) | 4.95 | 5.15 | 6K |
| 2025-02-13 | 5.24 | 4.94 | ↓$0.30 (-5.64%) | 4.91 | 5.24 | 8.59K |
| 2025-02-12 | 4.89 | 5.16 | ↑$0.27 (5.52%) | 4.89 | 5.16 | 5.51K |
| 2025-02-11 | 5.26 | 5.21 | ↓$0.05 (-0.95%) | 4.89 | 5.35 | 10.55K |
| 2025-02-10 | 4.96 | 5.26 | ↑$0.30 (6.05%) | 4.84 | 5.33 | 18.37K |
| 2025-02-07 | 4.82 | 5.19 | ↑$0.37 (7.68%) | 4.76 | 5.50 | 24.11K |
| 2025-02-06 | 5.20 | 4.81 | ↓$0.39 (-7.50%) | 4.81 | 5.20 | 6.45K |
| 2025-02-05 | 5.24 | 5.20 | ↓$0.04 (-0.76%) | 5.11 | 5.47 | 6.99K |
| 2025-02-04 | 5.10 | 5.10 | ↑$0.00 (0.10%) | 5.01 | 5.44 | 9.95K |
| 2025-02-03 | 5.04 | 5.43 | ↑$0.39 (7.74%) | 4.94 | 5.43 | 10.07K |
| 2025-01-31 | 5.55 | 5.28 | ↓$0.27 (-4.86%) | 4.99 | 5.55 | 75.88K |
Create an account or log in to view more rows.
$SWVL come to papa
$SWVL Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$SWVL lets go <3
$SWVL upupup!
$SWVL has just been halted from trading due to volatility.
$SWVL has just been halted from trading due to volatility.
$SWVL has just been halted from trading due to volatility.
$SWVL nice
$SWVL has just been halted from trading due to volatility.
$SWVL has just been halted from trading due to volatility.