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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	0.01	0.02	0.02	0.02	0.01	809
September 08, 2025	0.01	0.02	0.02	0.02	0.01	323
September 05, 2025	0.01	0.02	0.02	0.02	0.01	500
September 02, 2025	0.02	0.01	0.01	0.02	0.01	12,360
August 29, 2025	0.01	0.02	0.02	0.02	0.01	700
August 28, 2025	0.01	0.02	0.02	0.02	0.01	11,155
August 27, 2025	0.01	0.01	0.01	0.01	0.01	1,383
August 26, 2025	0.02	0.02	0.02	0.02	0.01	35,652
August 25, 2025	0.02	0.02	0.02	0.02	0.02	932
August 22, 2025	0.02	0.02	0.02	0.02	0.01	43,414
August 21, 2025	0.01	0.02	0.02	0.02	0.01	18,000
August 20, 2025	0.01	0.01	0.01	0.01	0.01	104,105
August 19, 2025	0.01	0.01	0.01	0.01	0.01	300
August 18, 2025	0.01	0.01	0.01	0.01	0.01	11,955
August 15, 2025	0.01	0.01	0.01	0.01	0.01	24,993
August 14, 2025	0.01	0.01	0.01	0.01	0.01	10,913
August 13, 2025	0.01	0.02	0.02	0.02	0.01	8,230
August 07, 2025	0.02	0.02	0.02	0.02	0.02	122
August 04, 2025	0.01	0.02	0.02	0.02	0.01	1,180
July 30, 2025	0.01	0.02	0.02	0.02	0.01	923
July 29, 2025	0.01	0.02	0.02	0.02	0.01	605
July 24, 2025	0.02	0.02	0.02	0.02	0.02	100
July 17, 2025	0.01	0.01	0.01	0.01	0.01	3
July 16, 2025	0.01	0.02	0.02	0.02	0.01	499
July 11, 2025	0.02	0.02	0.02	0.02	0.02	100
July 10, 2025	0.01	0.01	0.01	0.01	0.01	100
July 09, 2025	0.01	0.01	0.01	0.01	0.01	12,422
July 07, 2025	0.02	0.01	0.01	0.02	0.01	1,102
July 03, 2025	0.02	0.02	0.02	0.02	0.02	1,300
July 01, 2025	0.01	0.02	0.02	0.02	0.01	1,300
June 30, 2025	0.01	0.02	0.02	0.02	0.01	442
June 27, 2025	0.01	0.02	0.02	0.02	0.01	580
June 26, 2025	0.01	0.02	0.02	0.02	0.01	13,557
June 25, 2025	0.01	0.01	0.01	0.01	0.01	18,016
June 24, 2025	0.01	0.01	0.01	0.01	0.01	500
June 23, 2025	0.01	0.01	0.01	0.02	0.01	6,657
June 17, 2025	0.01	0.02	0.02	0.02	0.01	4,214
June 16, 2025	0.01	0.02	0.02	0.02	0.01	7,500
June 13, 2025	0.02	0.02	0.02	0.02	0.02	50
June 12, 2025	0.01	0.01	0.01	0.01	0.01	2
June 09, 2025	0.02	0.02	0.02	0.02	0.02	181
June 06, 2025	0.02	0.02	0.02	0.02	0.01	1,706
June 05, 2025	0.01	0.02	0.02	0.02	0.01	250
June 04, 2025	0.01	0.02	0.02	0.02	0.01	1,039
June 03, 2025	0.02	0.02	0.02	0.02	0.02	1,073

Swvl Holdings Corp. (SWVLW) NASDAQ