Want to see SWVL full AI Analyst Report?
Swvl (SWVL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.11 | 4.11 | 3.75 | 3.77 | 3.77 | -8.27% | 83,926 | 0.06 |
| Oct 29, 2026 | 4.15 | 4.27 | 4.03 | 4.11 | 4.11 | +1.48% | 11,604 | 0.01 |
| Oct 28, 2026 | 3.97 | 4.29 | 3.89 | 4.05 | 4.05 | +3.58% | 97,363 | 0.07 |
| Oct 27, 2026 | 3.70 | 4.00 | 3.68 | 3.91 | 3.91 | +5.96% | 18,262 | 0.01 |
| Oct 26, 2026 | 3.72 | 3.81 | 3.67 | 3.69 | 3.69 | -1.60% | 13,733 | 0.01 |
| Oct 23, 2026 | 3.79 | 3.83 | 3.62 | 3.75 | 3.75 | +1.08% | 86,896 | 0.06 |
| Oct 22, 2026 | 3.76 | 3.81 | 3.67 | 3.71 | 3.71 | -1.07% | 9,470 | 0.01 |
| Oct 21, 2026 | 3.59 | 3.80 | 3.55 | 3.75 | 3.75 | +3.31% | 10,840 | 0.01 |
| Oct 20, 2026 | 3.60 | 3.88 | 3.59 | 3.63 | 3.63 | -2.94% | 52,787 | 0.04 |
| Oct 19, 2026 | 3.74 | 3.80 | 3.57 | 3.74 | 3.74 | -0.80% | 17,345 | 0.01 |
| Oct 16, 2026 | 3.85 | 3.85 | 3.65 | 3.77 | 3.77 | -2.33% | 15,150 | 0.01 |
| Oct 15, 2026 | 3.65 | 3.98 | 3.58 | 3.86 | 3.86 | +4.61% | 54,135 | 0.04 |
| Oct 14, 2026 | 3.78 | 3.85 | 3.69 | 3.69 | 3.69 | -3.91% | 13,325 | 0.01 |
| Oct 13, 2026 | 3.81 | 3.94 | 3.80 | 3.84 | 3.84 | -0.26% | 13,203 | 0.01 |
| Oct 12, 2026 | 3.83 | 3.99 | 3.79 | 3.85 | 3.85 | -1.79% | 14,708 | 0.01 |
| Oct 09, 2026 | 3.82 | 3.92 | 3.60 | 3.92 | 3.92 | +2.62% | 70,919 | 0.05 |
| Oct 08, 2026 | 3.66 | 3.90 | 3.56 | 3.82 | 3.82 | +4.95% | 88,297 | 0.06 |
| Oct 07, 2026 | 3.77 | 3.82 | 3.56 | 3.64 | 3.64 | -2.93% | 51,607 | 0.03 |
| Oct 06, 2026 | 3.79 | 3.99 | 3.71 | 3.75 | 3.75 | -1.32% | 28,249 | 0.02 |
| Oct 05, 2026 | 3.90 | 3.98 | 3.64 | 3.80 | 3.80 | -1.81% | 45,709 | 0.03 |
| Oct 02, 2026 | 3.87 | 4.10 | 3.82 | 3.87 | 3.87 | -0.26% | 31,706 | 0.02 |
| Oct 01, 2026 | 4.07 | 4.30 | 3.79 | 3.88 | 3.88 | -4.67% | 38,858 | 0.03 |
| Sep 30, 2026 | 4.27 | 4.44 | 4.01 | 4.07 | 4.07 | -4.68% | 423,610 | 0.29 |
| Sep 29, 2026 | 4.21 | 4.34 | 4.12 | 4.27 | 4.27 | -1.84% | 20,572 | 0.01 |
| Sep 28, 2026 | 3.93 | 4.41 | 3.93 | 4.35 | 4.35 | +6.36% | 86,805 | 0.06 |
| Sep 25, 2026 | 3.99 | 4.20 | 3.92 | 4.09 | 4.09 | +1.49% | 147,763 | 0.10 |
| Sep 24, 2026 | 3.93 | 4.30 | 3.83 | 4.03 | 4.03 | +5.22% | 136,161 | 0.09 |
| Sep 23, 2026 | 4.03 | 4.04 | 3.70 | 3.83 | 3.83 | -5.43% | 439,485 | 0.30 |
| Sep 22, 2026 | 4.30 | 4.57 | 3.92 | 4.05 | 4.05 | -5.37% | 110,009 | 0.08 |
| Sep 21, 2026 | 4.42 | 5.00 | 4.10 | 4.28 | 4.28 | +0.23% | 199,664 | 0.14 |
| Sep 18, 2026 | 4.42 | 4.66 | 3.88 | 4.27 | 4.27 | -3.61% | 145,200 | 0.10 |
| Sep 17, 2026 | 4.30 | 4.98 | 4.30 | 4.43 | 4.43 | +4.73% | 339,631 | 0.23 |
| Sep 16, 2026 | 4.83 | 4.95 | 3.90 | 4.23 | 4.23 | -15.74% | 596,911 | 0.42 |
| Sep 15, 2026 | 5.27 | 5.99 | 4.77 | 5.02 | 5.02 | -8.89% | 319,735 | 0.22 |
| Sep 14, 2026 | 7.01 | 7.26 | 5.31 | 5.51 | 5.51 | -22.56% | 555,033 | 0.39 |
| Sep 11, 2026 | 7.77 | 8.10 | 6.53 | 7.12 | 7.12 | -10.39% | 678,420 | 0.48 |
| Sep 10, 2026 | 6.90 | 8.48 | 6.75 | 7.94 | 7.94 | +11.83% | 747,839 | 0.53 |
| Sep 09, 2026 | 6.26 | 7.35 | 6.25 | 7.10 | 7.10 | +10.59% | 343,516 | 0.24 |
| Sep 08, 2026 | 5.06 | 6.87 | 5.05 | 6.42 | 6.42 | +30.22% | 928,495 | 0.67 |
| Sep 07, 2026 | 5.30 | 5.45 | 4.83 | 4.93 | 4.93 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.30 | 5.45 | 4.83 | 4.93 | 4.93 | -10.69% | 257,802 | 0.19 |
| Sep 03, 2026 | 5.08 | 5.60 | 4.41 | 5.52 | 5.52 | +8.66% | 523,249 | 0.38 |
| Sep 02, 2026 | 3.71 | 5.50 | 3.69 | 5.08 | 5.08 | +32.64% | 1,431,634 | 1.05 |
| Sep 01, 2026 | 2.82 | 3.95 | 2.81 | 3.83 | 3.83 | +31.62% | 994,320 | 0.74 |
| Aug 31, 2026 | 2.95 | 3.14 | 2.73 | 2.91 | 2.91 | -6.73% | 504,747 | 0.38 |
| Aug 28, 2026 | 2.29 | 3.15 | 2.29 | 3.12 | 3.12 | +41.18% | 4,774,869 | 3.79 |
| Aug 27, 2026 | 2.31 | 2.61 | 2.12 | 2.21 | 2.21 | -4.33% | 672,299 | 0.54 |
| Aug 26, 2026 | 2.19 | 2.53 | 2.06 | 2.31 | 2.31 | +4.52% | 1,293,602 | 1.05 |
| Aug 25, 2026 | 2.31 | 2.50 | 1.88 | 2.21 | 2.21 | +50.34% | 75,875,172 | 2927.38 |
| Aug 24, 2026 | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | +0.68% | 3,506 | 0.13 |