Swvl Holdings Corp. - SWVL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.56	1.54	1.54	1.6	1.53	25,305
February 19, 2026	1.56	1.58	1.58	1.6	1.47	34,176
February 18, 2026	1.64	1.57	1.57	1.64	1.52	71,312
February 17, 2026	1.54	1.67	1.67	1.7	1.54	72,215
February 13, 2026	1.62	1.56	1.56	1.63	1.5	60,312
February 12, 2026	1.64	1.6	1.6	1.64	1.53	31,200
February 11, 2026	1.62	1.61	1.61	1.7	1.6	79,222
February 10, 2026	1.63	1.51	1.51	1.66	1.5	88,207
February 09, 2026	1.47	1.68	1.68	1.72	1.46	127,530
February 06, 2026	1.4	1.48	1.48	1.5	1.32	69,578
February 05, 2026	1.54	1.54	1.54	1.65	1.46	187,817
February 04, 2026	1.72	1.73	1.73	1.87	1.72	168,180
February 03, 2026	1.91	1.97	1.97	2.06	1.7	771,090
February 02, 2026	2.37	2.14	2.14	2.45	1.96	43.02M
January 30, 2026	1.91	1.81	1.81	1.91	1.8	14,244
January 29, 2026	1.99	1.87	1.87	1.99	1.83	8,617
January 28, 2026	1.85	1.86	1.86	2	1.8	37,406
January 27, 2026	2.36	1.91	1.91	2.36	1.77	578,100
January 26, 2026	2.37	2.29	2.29	2.45	2.29	9,500
January 23, 2026	2.44	2.39	2.39	2.5	2.25	3,020
January 22, 2026	2.5	2.47	2.47	2.5	2.46	3,319
January 21, 2026	2.4	2.37	2.37	2.43	2.37	1,926
January 20, 2026	2.53	2.42	2.42	2.53	2.39	10,629
January 16, 2026	2.73	2.59	2.59	2.8	2.56	21,111
January 15, 2026	2.61	2.72	2.72	2.74	2.5	19,367
January 14, 2026	2.55	2.5	2.5	2.6	2.5	6,014
January 13, 2026	2.35	2.57	2.57	2.6	2.13	37,900
January 12, 2026	2.22	2.27	2.27	2.3	2.16	18,926
January 09, 2026	2.13	2.22	2.22	2.28	2.12	7,500
January 08, 2026	2.23	2.15	2.15	2.23	2.15	2,100
January 07, 2026	2	2.16	2.16	2.24	2	10,367
January 06, 2026	2	2.02	2.02	2.09	1.93	11,800
January 05, 2026	1.9	1.95	1.95	1.96	1.9	9,933
January 02, 2026	1.87	1.87	1.87	1.99	1.85	4,333
December 31, 2025	1.96	1.9	1.9	2.03	1.81	31,600
December 30, 2025	1.97	1.9	1.9	2.05	1.81	11,823
December 29, 2025	1.86	1.89	1.89	1.92	1.83	11,100
December 26, 2025	2.14	1.84	1.84	2.14	1.81	44,294
December 24, 2025	2.11	2.17	2.17	2.25	2.05	7,638
December 23, 2025	2.05	2.03	2.03	2.12	1.96	24,500
December 22, 2025	2.21	2.05	2.05	2.21	1.99	33,200
December 19, 2025	2.11	1.94	1.94	2.11	1.93	16,600
December 18, 2025	2.06	2.08	2.08	2.21	2	6,100
December 17, 2025	2.2	2.06	2.06	2.26	2.05	10,785
December 16, 2025	2.21	2.22	2.22	2.27	2.2	1,904
December 15, 2025	2.2	2.21	2.21	2.38	2.2	10,415
December 12, 2025	2.31	2.28	2.28	2.33	2.24	7,914
December 11, 2025	2.29	2.33	2.33	2.6	2.2	20,000
December 10, 2025	2.31	2.23	2.23	2.35	2.22	10,744
December 09, 2025	2.51	2.19	2.19	2.61	2.1	34,616
December 08, 2025	2.65	2.5	2.5	2.75	2.5	15,426
December 05, 2025	2.78	2.61	2.61	2.78	2.61	3,300
December 04, 2025	2.72	2.73	2.73	2.79	2.72	1,649
December 03, 2025	2.71	2.67	2.67	2.83	2.53	8,100
December 02, 2025	2.7	2.6	2.6	2.7	2.52	9,911
December 01, 2025	2.8	2.7	2.7	2.9	2.7	3,942
November 28, 2025	2.79	2.8	2.8	2.8	2.79	608
November 26, 2025	2.74	2.69	2.69	2.9	2.68	4,747
November 25, 2025	2.66	2.67	2.67	2.67	2.66	1,500
November 24, 2025	2.78	2.66	2.66	2.89	2.66	3,635

Swvl Holdings Corp. (SWVL) NASDAQ