Daily trading records

Swvl Holdings Historical Stock Prices by Trading Day

Swvl Holdings daily open, high, low, close, volume and prior-session price chan…

Direct answer

Review 60 recent trading days for Swvl Holdings.

The verified trading-day record runs from May 6, 2026 through August 28, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Swvl Holdings email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Swvl Holdings's price trend and period performance.

The chart connects verified session closes from May 5, 2026 through August 28, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+88.30%

From the August 18, 2026 close of $0.0077 to $0.0145 on August 28, 2026.

20-session performance

+49.47%

From the July 13, 2026 close of $0.0097 to $0.0145 on August 28, 2026.

60-session performance

+70.78%

From the May 5, 2026 close of $0.0085 to $0.0145 on August 28, 2026.

Swvl Holdings Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.008$0.0149$0.0072$0.0145679,996+$0.0063 (+76.82%)
$0.0085$0.0099$0.0081$0.008291,743-$0.0023 (-21.90%)
$0.0094$0.0114$0.0085$0.0105222,158+$0.0004 (+3.96%)
$0.0102$0.0176$0.0091$0.01013,096,156+$0.0024 (+31.17%)
$0.0071$0.0077$0.0071$0.00775,218$0.00 (0.00%)
$0.0077$0.0077$0.0076$0.00772,112-$0.0008 (-9.41%)
$0.0086$0.0086$0.0085$0.008520,118+$0.0011 (+14.86%)
$0.0057$0.0074$0.0056$0.007421,501-$0.0011 (-12.94%)
$0.0072$0.0085$0.0061$0.00855,936$0.00 (0.00%)
$0.008$0.0085$0.0072$0.008527,321-$0.0004 (-4.49%)
$0.0081$0.0089$0.0069$0.008910,817+$0.0007 (+8.54%)
$0.0074$0.0082$0.0074$0.008226,392+$0.0004 (+5.13%)
$0.0082$0.0082$0.0057$0.007815,066-$0.0007 (-8.24%)
$0.009$0.009$0.0065$0.008532,487-$0.0008 (-8.60%)
$0.0093$0.0093$0.0064$0.00937,915-$0.0002 (-2.11%)
$0.0071$0.0096$0.007$0.00955,599+$0.0021 (+28.38%)
$0.007$0.0074$0.007$0.00741,445+$0.0002 (+2.78%)
$0.0072$0.0072$0.0066$0.007240,264-$0.0023 (-24.21%)
$0.0072$0.0095$0.0072$0.00954,013$0.00 (0.00%)
$0.0096$0.0096$0.0078$0.009517,312-$0.0002 (-2.06%)
$0.0075$0.0097$0.0075$0.00973,422+$0.0014 (+16.87%)
$0.0074$0.0084$0.007$0.008320,289-$0.0001 (-1.19%)
$0.0071$0.0084$0.0071$0.008422,449-$0.0001 (-1.18%)
$0.0085$0.0085$0.0085$0.0085250+$0.0014 (+19.72%)
$0.0084$0.0084$0.0056$0.007112,578-$0.0016 (-18.39%)
$0.0073$0.0092$0.0073$0.008769,021+$0.0015 (+20.83%)
$0.0061$0.0072$0.0061$0.007218,375-$0.0001 (-1.37%)
$0.0053$0.0073$0.0053$0.007310,226$0.00 (0.00%)
$0.0059$0.0073$0.0054$0.00735,885-$0.0003 (-3.95%)
$0.0067$0.0076$0.0067$0.007616,622+$0.0004 (+5.56%)
$0.0065$0.0072$0.0054$0.007224,162-$0.0006 (-7.69%)
$0.0079$0.0079$0.0065$0.007811,614-$0.0001 (-1.27%)
$0.0079$0.0079$0.0079$0.007930,066$0.00 (0.00%)
$0.008$0.008$0.0079$0.007921,534-$0.0005 (-5.95%)
$0.007$0.0085$0.0066$0.008474,865-$0.0001 (-1.18%)
$0.0093$0.0093$0.0085$0.008560,015-$0.0001 (-1.16%)
$0.0074$0.01$0.0048$0.0086222,327+$0.0017 (+24.64%)
$0.0055$0.0069$0.0055$0.006923,289-$0.0005 (-6.76%)
$0.0085$0.0085$0.0059$0.007429,573-$0.001 (-11.90%)
$0.0085$0.0085$0.0065$0.0084119,339-$0.0001 (-1.18%)
$0.008$0.0085$0.007$0.008514,008+$0.0004 (+4.94%)
$0.0094$0.0098$0.0064$0.008191,509+$0.0001 (+1.25%)
$0.0067$0.008$0.0067$0.0087,334$0.00 (0.00%)
$0.0092$0.0092$0.0072$0.00826,128-$0.0012 (-13.04%)
$0.0093$0.0095$0.008$0.00927,413+$0.0004 (+4.55%)
$0.0068$0.0088$0.0067$0.008815,480+$0.0017 (+23.94%)
$0.0065$0.0076$0.0065$0.007137,146-$0.0005 (-6.58%)
$0.0074$0.0077$0.0065$0.0076123,592+$0.0008 (+11.76%)
$0.007$0.008$0.0067$0.006884,860-$0.0008 (-10.53%)
$0.0081$0.0081$0.0071$0.007623,189-$0.0005 (-6.17%)
$0.0065$0.0089$0.0062$0.008175,476-$0.0008 (-8.99%)
$0.0088$0.0089$0.0088$0.00896,670$0.00 (0.00%)
$0.0061$0.0089$0.0043$0.0089513,041+$0.0009 (+11.25%)
$0.0067$0.0082$0.0065$0.0089,641+$0.0002 (+2.56%)
$0.0079$0.0082$0.0058$0.007861,891+$0.0002 (+2.63%)
$0.0077$0.0079$0.0076$0.00761,740-$0.0007 (-8.43%)
$0.0084$0.0084$0.005$0.008310,642-$0.0005 (-5.68%)
$0.0088$0.0088$0.0088$0.0088660-$0.0003 (-3.30%)
$0.006$0.0097$0.006$0.0091206,601+$0.0012 (+15.19%)
$0.0071$0.009$0.0032$0.0079641,251-$0.0006 (-6.95%)

Verified data

Trading days shown
60
Coverage start
May 6, 2026
Coverage end
August 28, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Swvl Holdings company profile.Review Swvl Holdings valuation and profitability metrics.

Read the frequently asked questions.

What is Swvl Holdings's latest verified closing price?

Swvl Holdings closed at $0.0145 on August 28, 2026.

What period does Swvl Holdings's price history cover?

The page shows 60 verified sessions from May 6, 2026 through August 28, 2026.

What data is included in Swvl Holdings's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Swvl Holdings's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Swvl Holdings's daily prices?

Daily aggregate prices are provided by Polygon.