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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	0.01	0.01	0.01	0.01	0.01	33
December 22, 2025	0.01	0.01	0.01	0.01	0.01	2,678
December 19, 2025	0.01	0.01	0.01	0.01	0.01	7,677
December 18, 2025	0.01	0.01	0.01	0.01	0.01	66
December 17, 2025	0.01	0.01	0.01	0.01	0.01	26,671
December 16, 2025	0.01	0.01	0.01	0.01	0.01	250
December 15, 2025	0.01	0.01	0.01	0.01	0.01	100,720
December 12, 2025	0.01	0.01	0.01	0.01	0.01	31,200
December 11, 2025	0.01	0.01	0.01	0.01	0.01	27,300
December 10, 2025	0.01	0.01	0.01	0.01	0.01	300
December 09, 2025	0.01	0.01	0.01	0.01	0.01	197
December 08, 2025	0.01	0.01	0.01	0.01	0.01	5,609
December 05, 2025	0.01	0.01	0.01	0.01	0.01	13,848
December 04, 2025	0.01	0.01	0.01	0.01	0.01	31,184
December 03, 2025	0.01	0.01	0.01	0.01	0.01	203
December 02, 2025	0.01	0.01	0.01	0.01	0.01	106
December 01, 2025	0.01	0.01	0.01	0.01	0.01	103,267
November 28, 2025	0.01	0.01	0.01	0.01	0.01	103
November 26, 2025	0.01	0.01	0.01	0.01	0.01	2,133
November 25, 2025	0.01	0.01	0.01	0.01	0.01	2,960
November 24, 2025	0.01	0.01	0.01	0.01	0.01	270
November 21, 2025	0.01	0.01	0.01	0.01	0.01	104,780
November 20, 2025	0.01	0.01	0.01	0.01	0.01	15,126
November 19, 2025	0.01	0.01	0.01	0.01	0.01	12,845
November 17, 2025	0.01	0.01	0.01	0.01	0.01	32,637
November 14, 2025	0.01	0.01	0.01	0.01	0.01	6,314
November 13, 2025	0.01	0.01	0.01	0.01	0.01	6,314
November 12, 2025	0.01	0.01	0.01	0.01	0.01	3,300
November 10, 2025	0.01	0.01	0.01	0.01	0.01	34,122
November 07, 2025	0.01	0.01	0.01	0.01	0.01	51,642
November 05, 2025	0.01	0.01	0.01	0.01	0.01	39,721
November 04, 2025	0.01	0.01	0.01	0.01	0.01	300
November 03, 2025	0.01	0.01	0.01	0.01	0.01	100,427
October 31, 2025	0.02	0.02	0.02	0.02	0.02	101
October 30, 2025	0.01	0.01	0.01	0.01	0.01	19,977
October 29, 2025	0.01	0.01	0.01	0.01	0.01	2,300
October 28, 2025	0.01	0.01	0.01	0.01	0.01	9,732
October 27, 2025	0.01	0.01	0.01	0.01	0.01	7,333
October 23, 2025	0.01	0.01	0.01	0.01	0.01	4,366
October 22, 2025	0.01	0.02	0.02	0.02	0.01	5,521
October 21, 2025	0.01	0.01	0.01	0.01	0.01	54,123
October 20, 2025	0.02	0.02	0.02	0.02	0.02	7,630
October 16, 2025	0.02	0.02	0.02	0.02	0.02	200
October 15, 2025	0.01	0.02	0.02	0.02	0.01	25,374
October 14, 2025	0.02	0.02	0.02	0.02	0.02	2,463
October 13, 2025	0.01	0.02	0.02	0.02	0.01	11,133
October 10, 2025	0.01	0.02	0.02	0.02	0.01	21,400
October 09, 2025	0.01	0.01	0.01	0.01	0.01	50
October 08, 2025	0.01	0.01	0.01	0.01	0.01	22,709
October 06, 2025	0.01	0.01	0.01	0.01	0.01	201
October 02, 2025	0.01	0.01	0.01	0.01	0.01	66
October 01, 2025	0.01	0.01	0.01	0.01	0.01	3
September 29, 2025	0.01	0.01	0.01	0.01	0.01	4,031
September 24, 2025	0.01	0.01	0.01	0.02	0.01	78,332
September 22, 2025	0.01	0.01	0.01	0.01	0.01	8,549
September 19, 2025	0.01	0.01	0.01	0.01	0.01	3,673
September 17, 2025	0.01	0.01	0.01	0.01	0.01	55,934
September 16, 2025	0.01	0.01	0.01	0.01	0.01	6,508
September 15, 2025	0.01	0.02	0.02	0.02	0.01	29,762
September 11, 2025	0.01	0.01	0.01	0.01	0.01	70,561

Swvl Holdings Corp. (SWVLW) NASDAQ