Swvl Holdings Corp.(SWVL)

$3.12—Stale · unknown old

Chart

Swvl Holdings Corp.(SWVL)

NASDAQ • Last print unknown ago

$3.12—Stale · unknown old

Chart Studio

SWVL(SWVL)

SWVL

Overview Fair Value Stream Notebook Intel Chart History Fundamentals TTM Earnings Analysts News Financials Insiders Institl.DCF Peers

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
8/28/2026	$2.29	$3.15	$2.29	$3.12	4.84M
8/27/2026	$2.31	$2.61	$2.12	$2.21	672,299
8/26/2026	$2.19	$2.53	$2.06	$2.31	1.29M
8/25/2026	$2.31	$2.50	$1.88	$2.21	76.29M
8/24/2026	$1.47	$1.49	$1.47	$1.47	3,506
8/21/2026	$1.42	$1.49	$1.42	$1.46	3,358
8/20/2026	$1.42	$1.46	$1.42	$1.46	8,262
8/19/2026	$1.44	$1.44	$1.43	$1.44	2,517
8/18/2026	$1.41	$1.44	$1.41	$1.44	8,544
8/17/2026	$1.41	$1.42	$1.40	$1.41	7,324
8/14/2026	$1.44	$1.44	$1.42	$1.42	5,225
8/13/2026	$1.40	$1.44	$1.40	$1.44	2,600
8/12/2026	$1.47	$1.47	$1.40	$1.41	6,836
8/11/2026	$1.43	$1.48	$1.43	$1.45	3,600
8/10/2026	$1.41	$1.44	$1.38	$1.40	5,913
8/7/2026	$1.38	$1.45	$1.37	$1.37	5,093
8/6/2026	$1.36	$1.41	$1.36	$1.41	6,165
8/5/2026	$1.37	$1.40	$1.37	$1.40	9,100
8/4/2026	$1.41	$1.41	$1.35	$1.35	11,300
8/3/2026	$1.39	$1.47	$1.35	$1.43	21,448
7/31/2026	$1.39	$1.42	$1.38	$1.38	8,452
7/30/2026	$1.39	$1.50	$1.38	$1.39	9,700
7/29/2026	$1.42	$1.42	$1.37	$1.38	6,848
7/28/2026	$1.46	$1.50	$1.36	$1.37	72,949
7/27/2026	$1.45	$1.50	$1.37	$1.42	26,200
7/24/2026	$1.42	$1.42	$1.39	$1.40	8,500
7/23/2026	$1.36	$1.43	$1.35	$1.39	12,602
7/22/2026	$1.47	$1.49	$1.33	$1.37	15,424
7/21/2026	$1.44	$1.46	$1.39	$1.39	6,621
7/20/2026	$1.42	$1.48	$1.41	$1.48	2,846
7/17/2026	$1.40	$1.49	$1.39	$1.48	21,127
7/16/2026	$1.45	$1.47	$1.38	$1.47	13,400
7/15/2026	$1.47	$1.47	$1.40	$1.40	21,828
7/14/2026	$1.50	$1.50	$1.37	$1.47	5,700
7/13/2026	$1.41	$1.49	$1.41	$1.45	6,928
7/10/2026	$1.45	$1.49	$1.40	$1.44	20,510
7/9/2026	$1.45	$1.49	$1.41	$1.45	5,149
7/8/2026	$1.48	$1.48	$1.37	$1.41	22,800
7/7/2026	$1.47	$1.54	$1.47	$1.51	16,220
7/6/2026	$1.41	$1.59	$1.38	$1.56	56,100
7/2/2026	$1.35	$1.40	$1.35	$1.40	4,533
7/1/2026	$1.36	$1.49	$1.31	$1.42	9,368
6/30/2026	$1.38	$1.42	$1.30	$1.34	15,974
6/29/2026	$1.40	$1.40	$1.37	$1.39	7,149
6/26/2026	$1.42	$1.42	$1.37	$1.40	7,034
6/25/2026	$1.46	$1.46	$1.35	$1.44	13,941
6/24/2026	$1.43	$1.45	$1.36	$1.43	11,018
6/23/2026	$1.45	$1.50	$1.42	$1.48	3,300
6/22/2026	$1.52	$1.57	$1.45	$1.47	54,615
6/18/2026	$1.49	$1.57	$1.44	$1.56	8,100
6/17/2026	$1.52	$1.52	$1.41	$1.47	12,986
6/16/2026	$1.45	$1.68	$1.37	$1.53	602,678
6/15/2026	$1.45	$1.57	$1.44	$1.55	23,300
6/12/2026	$1.46	$1.46	$1.38	$1.38	16,434
6/11/2026	$1.33	$1.47	$1.33	$1.39	27,159
6/10/2026	$1.44	$1.44	$1.34	$1.34	36,744
6/9/2026	$1.52	$1.56	$1.37	$1.37	37,222
6/8/2026	$1.53	$1.56	$1.44	$1.44	71,700
6/5/2026	$1.57	$1.61	$1.50	$1.51	31,400
6/4/2026	$1.56	$1.59	$1.56	$1.56	3,448
6/3/2026	$1.54	$1.74	$1.50	$1.54	11,218
6/2/2026	$1.64	$1.64	$1.51	$1.53	19,500
6/1/2026	$1.82	$1.85	$1.55	$1.58	35,036

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance

Date

Open

High

Low

Volume

8/28/2026

$2.29

$3.15

$2.29

$3.12

4.84M

8/27/2026

$2.31

$2.61

$2.12

$2.21

672,299

8/26/2026

$2.19

$2.53

$2.06

$2.31

1.29M

8/25/2026

$2.31

$2.50

$1.88

$2.21

76.29M

8/24/2026

$1.47

$1.49

$1.47

3,506

8/21/2026

$1.42

$1.49

$1.42

$1.46

3,358

8/20/2026

$1.42

$1.46

$1.42

$1.46

8,262

8/19/2026

$1.44

$1.43

$1.44

2,517

8/18/2026

$1.41

$1.44

$1.41

$1.44

8,544

8/17/2026

$1.41

$1.42

$1.40

$1.41

7,324

8/14/2026

$1.44

$1.42

5,225

8/13/2026

$1.40

$1.44

$1.40

$1.44

2,600

8/12/2026

$1.47

$1.40

$1.41

6,836

8/11/2026

$1.43

$1.48

$1.43

$1.45

3,600

8/10/2026

$1.41

$1.44

$1.38

$1.40

5,913

8/7/2026

$1.38

$1.45

$1.37

5,093

8/6/2026

$1.36

$1.41

$1.36

$1.41

6,165

8/5/2026

$1.37

$1.40

$1.37

$1.40

9,100

8/4/2026

$1.41

$1.35

11,300

8/3/2026

$1.39

$1.47

$1.35

$1.43

21,448

7/31/2026

$1.39

$1.42

$1.38

8,452

7/30/2026

$1.39

$1.50

$1.38

$1.39

9,700

7/29/2026

$1.42

$1.37

$1.38

6,848

7/28/2026

$1.46

$1.50

$1.36

$1.37

72,949

7/27/2026

$1.45

$1.50

$1.37

$1.42

26,200

7/24/2026

$1.42

$1.39

$1.40

8,500

7/23/2026

$1.36

$1.43

$1.35

$1.39

12,602

7/22/2026

$1.47

$1.49

$1.33

$1.37

15,424

7/21/2026

$1.44

$1.46

$1.39

6,621

7/20/2026

$1.42

$1.48

$1.41

$1.48

2,846

7/17/2026

$1.40

$1.49

$1.39

$1.48

21,127

7/16/2026

$1.45

$1.47

$1.38

$1.47

13,400

7/15/2026

$1.47

$1.40

21,828

7/14/2026

$1.50

$1.37

$1.47

5,700

7/13/2026

$1.41

$1.49

$1.41

$1.45

6,928

7/10/2026

$1.45

$1.49

$1.40

$1.44

20,510

7/9/2026

$1.45

$1.49

$1.41

$1.45

5,149

7/8/2026

$1.48

$1.37

$1.41

22,800

7/7/2026

$1.47

$1.54

$1.47

$1.51

16,220

7/6/2026

$1.41

$1.59

$1.38

$1.56

56,100

7/2/2026

$1.35

$1.40

$1.35

$1.40

4,533

7/1/2026

$1.36

$1.49

$1.31

$1.42

9,368

6/30/2026

$1.38

$1.42

$1.30

$1.34

15,974

6/29/2026

$1.40

$1.37

$1.39

7,149

6/26/2026

$1.42

$1.37

$1.40

7,034

6/25/2026

$1.46

$1.35

$1.44

13,941

6/24/2026

$1.43

$1.45

$1.36

$1.43

11,018

6/23/2026

$1.45

$1.50

$1.42

$1.48

3,300

6/22/2026

$1.52

$1.57

$1.45

$1.47

54,615

6/18/2026

$1.49

$1.57

$1.44

$1.56

8,100

6/17/2026

$1.52

$1.41

$1.47

12,986

6/16/2026

$1.45

$1.68

$1.37

$1.53

602,678

6/15/2026

$1.45

$1.57

$1.44

$1.55

23,300

6/12/2026

$1.46

$1.38

16,434

6/11/2026

$1.33

$1.47

$1.33

$1.39

27,159

6/10/2026

$1.44

$1.34

36,744

6/9/2026

$1.52

$1.56

$1.37

37,222

6/8/2026

$1.53

$1.56

$1.44

71,700

6/5/2026

$1.57

$1.61

$1.50

$1.51

31,400

6/4/2026

$1.56

$1.59

$1.56

3,448

6/3/2026

$1.54

$1.74

$1.50

$1.54

11,218

6/2/2026

$1.64

$1.51

$1.53

19,500

6/1/2026

$1.82

$1.85

$1.55

$1.58

35,036