Swvl Holdings Corp - Ordinary Shares (SWVL)
1.7200
+1.7199 (1719900.00%)
NASDAQ· Last Trade: May 30th, 1:14 AM EDT
Historical Prices For Swvl Holdings Corp - Ordinary Shares (SWVL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 1.57 | 1.99 | 1.55 | 1.72 | 40,360 | 1.72 |
| 5/28/2026 | 1.52 | 1.70 | 1.50 | 1.57 | 41,333 | 1.57 |
| 5/27/2026 | 1.50 | 1.54 | 1.45 | 1.51 | 22,272 | 1.51 |
| 5/26/2026 | 1.55 | 1.55 | 1.37 | 1.43 | 45,045 | 1.43 |
| 5/22/2026 | 1.62 | 1.75 | 1.54 | 1.59 | 8,894 | 1.59 |
| 5/21/2026 | 1.61 | 1.61 | 1.56 | 1.58 | 4,200 | 1.58 |
| 5/20/2026 | 1.74 | 1.74 | 1.59 | 1.65 | 7,366 | 1.65 |
| 5/19/2026 | 1.66 | 1.68 | 1.60 | 1.63 | 3,055 | 1.63 |
| 5/18/2026 | 1.65 | 1.66 | 1.60 | 1.60 | 21,885 | 1.60 |
| 5/15/2026 | 1.67 | 1.67 | 1.58 | 1.60 | 16,637 | 1.60 |
| 5/14/2026 | 1.70 | 1.74 | 1.65 | 1.65 | 19,794 | 1.65 |
| 5/13/2026 | 1.86 | 1.85 | 1.67 | 1.67 | 9,881 | 1.67 |
| 5/12/2026 | 1.79 | 1.80 | 1.72 | 1.74 | 8,638 | 1.74 |
| 5/11/2026 | 1.75 | 1.85 | 1.74 | 1.76 | 8,312 | 1.76 |
| 5/08/2026 | 1.84 | 1.87 | 1.73 | 1.75 | 17,144 | 1.75 |
| 5/07/2026 | 1.82 | 1.95 | 1.82 | 1.84 | 15,731 | 1.84 |
| 5/06/2026 | 1.73 | 1.86 | 1.70 | 1.80 | 19,454 | 1.80 |
| 5/05/2026 | 1.95 | 1.95 | 1.81 | 1.83 | 13,057 | 1.83 |
| 5/04/2026 | 1.91 | 2.00 | 1.89 | 1.89 | 8,007 | 1.89 |
| 5/01/2026 | 1.97 | 2.02 | 1.91 | 1.95 | 6,805 | 1.95 |
| 4/30/2026 | 1.95 | 2.01 | 1.86 | 1.98 | 8,924 | 1.98 |
| 4/29/2026 | 2.06 | 2.06 | 1.85 | 2.02 | 18,327 | 2.02 |
| 4/28/2026 | 1.72 | 2.10 | 1.72 | 2.05 | 105,272 | 2.05 |
| 4/27/2026 | 1.78 | 1.83 | 1.72 | 1.77 | 10,098 | 1.77 |
| 4/24/2026 | 1.83 | 1.83 | 1.69 | 1.77 | 17,964 | 1.77 |
| 4/23/2026 | 1.68 | 1.86 | 1.65 | 1.82 | 39,730 | 1.82 |
| 4/22/2026 | 1.60 | 1.66 | 1.54 | 1.58 | 21,540 | 1.58 |
| 4/21/2026 | 1.58 | 1.79 | 1.50 | 1.52 | 26,598 | 1.52 |
| 4/20/2026 | 1.61 | 1.92 | 1.60 | 1.62 | 221,253 | 1.62 |
| 4/17/2026 | 1.46 | 1.58 | 1.46 | 1.58 | 23,520 | 1.58 |
| 4/16/2026 | 1.56 | 1.59 | 1.51 | 1.54 | 9,144 | 1.54 |
| 4/15/2026 | 1.49 | 1.57 | 1.47 | 1.54 | 7,766 | 1.54 |
| 4/14/2026 | 1.46 | 1.55 | 1.46 | 1.50 | 13,892 | 1.50 |
| 4/13/2026 | 1.46 | 1.58 | 1.45 | 1.48 | 32,078 | 1.48 |
| 4/10/2026 | 1.38 | 1.48 | 1.38 | 1.48 | 7,725 | 1.48 |
| 4/09/2026 | 1.43 | 1.43 | 1.34 | 1.42 | 9,232 | 1.42 |
| 4/08/2026 | 1.42 | 1.45 | 1.33 | 1.35 | 6,441 | 1.35 |
| 4/07/2026 | 1.33 | 1.37 | 1.31 | 1.32 | 5,238 | 1.32 |
| 4/06/2026 | 1.35 | 1.38 | 1.34 | 1.37 | 3,261 | 1.37 |
| 4/02/2026 | 1.37 | 1.38 | 1.34 | 1.35 | 4,459 | 1.35 |
| 4/01/2026 | 1.41 | 1.41 | 1.37 | 1.39 | 7,347 | 1.39 |
| 3/31/2026 | 1.43 | 1.44 | 1.39 | 1.41 | 9,111 | 1.41 |
| 3/30/2026 | 1.41 | 1.41 | 1.39 | 1.39 | 16,924 | 1.39 |
| 3/27/2026 | 1.38 | 1.44 | 1.37 | 1.39 | 20,648 | 1.39 |
| 3/26/2026 | 1.37 | 1.41 | 1.35 | 1.40 | 23,990 | 1.40 |
| 3/25/2026 | 1.46 | 1.51 | 1.34 | 1.37 | 20,319 | 1.37 |
| 3/24/2026 | 1.50 | 1.50 | 1.43 | 1.46 | 11,207 | 1.46 |
| 3/23/2026 | 1.45 | 1.54 | 1.45 | 1.49 | 18,765 | 1.49 |
| 3/20/2026 | 1.53 | 1.53 | 1.42 | 1.43 | 16,748 | 1.43 |
| 3/19/2026 | 1.51 | 1.56 | 1.51 | 1.51 | 10,376 | 1.51 |
| 3/18/2026 | 1.60 | 1.60 | 1.53 | 1.53 | 20,442 | 1.53 |
| 3/17/2026 | 1.56 | 1.60 | 1.56 | 1.57 | 12,843 | 1.57 |
| 3/16/2026 | 1.58 | 1.59 | 1.55 | 1.56 | 5,210 | 1.56 |
| 3/13/2026 | 1.62 | 1.62 | 1.55 | 1.55 | 7,385 | 1.55 |
| 3/12/2026 | 1.62 | 1.62 | 1.55 | 1.56 | 11,311 | 1.56 |
| 3/11/2026 | 1.57 | 1.63 | 1.55 | 1.61 | 8,372 | 1.61 |
| 3/10/2026 | 1.55 | 1.61 | 1.52 | 1.58 | 16,041 | 1.58 |
| 3/09/2026 | 1.55 | 1.58 | 1.54 | 1.56 | 14,597 | 1.56 |
| 3/06/2026 | 1.59 | 1.59 | 1.55 | 1.56 | 17,472 | 1.56 |
| 3/05/2026 | 1.59 | 1.67 | 1.58 | 1.58 | 30,521 | 1.58 |
| 3/04/2026 | 1.51 | 1.62 | 1.50 | 1.57 | 27,336 | 1.57 |
| 3/03/2026 | 1.52 | 1.55 | 1.45 | 1.52 | 20,496 | 1.52 |
| 3/02/2026 | 1.49 | 1.61 | 1.37 | 1.55 | 43,951 | 1.55 |