Swvl Corp. (SWVL)
NASDAQ: SWVL
· Real-Time Price · USD
3.17
0.02 (0.63%)
At close: Oct 01, 2025, 3:32 PM
3.23
1.89%
After-hours: Oct 01, 2025, 07:47 PM EDT
SWVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.09 | 3.15 | 3.01 | 3.15 | 3.15 | 2.27% | 4,106 |
| Sep 29, 2025 | 3.23 | 3.25 | 3.01 | 3.08 | 3.08 | -5.23% | 12,524 |
| Sep 26, 2025 | 3.01 | 3.25 | 3.01 | 3.25 | 3.25 | 4.17% | 3,600 |
| Sep 25, 2025 | 3.02 | 3.19 | 3.00 | 3.12 | 3.12 | -0.32% | 4,044 |
| Sep 24, 2025 | 3.29 | 3.29 | 3.03 | 3.13 | 3.13 | -0.95% | 14,500 |
| Sep 23, 2025 | 3.18 | 3.34 | 3.16 | 3.16 | 3.16 | -1.25% | 11,300 |
| Sep 22, 2025 | 3.30 | 3.41 | 3.10 | 3.20 | 3.20 | -3.03% | 6,200 |
| Sep 19, 2025 | 3.59 | 3.59 | 2.89 | 3.30 | 3.30 | -5.98% | 24,436 |
| Sep 18, 2025 | 3.60 | 3.63 | 3.43 | 3.51 | 3.51 | -1.96% | 15,720 |
| Sep 17, 2025 | 3.49 | 3.75 | 3.40 | 3.58 | 3.58 | 3.47% | 4,500 |
| Sep 16, 2025 | 3.69 | 3.69 | 3.31 | 3.46 | 3.46 | -0.29% | 15,869 |
| Sep 15, 2025 | 3.66 | 3.84 | 3.41 | 3.47 | 3.47 | -8.68% | 18,022 |
| Sep 12, 2025 | 3.64 | 4.01 | 3.62 | 3.80 | 3.80 | 4.40% | 7,400 |
| Sep 11, 2025 | 3.85 | 3.85 | 3.64 | 3.64 | 3.64 | -5.45% | 6,000 |
| Sep 10, 2025 | 3.71 | 3.90 | 3.71 | 3.85 | 3.85 | 0.52% | 4,700 |
| Sep 9, 2025 | 3.90 | 3.90 | 3.64 | 3.83 | 3.83 | -1.29% | 5,700 |
| Sep 8, 2025 | 3.60 | 3.94 | 3.47 | 3.88 | 3.88 | 11.82% | 21,803 |
| Sep 5, 2025 | 3.34 | 3.61 | 3.34 | 3.47 | 3.47 | 0.87% | 3,008 |
| Sep 4, 2025 | 3.57 | 3.57 | 3.33 | 3.44 | 3.44 | 2.69% | 7,000 |
| Sep 3, 2025 | 3.34 | 3.48 | 3.34 | 3.35 | 3.35 | -4.01% | 4,035 |
Page 1 of 58