The highest closing price for Swvl (SWVL) last month was $2.05, on April 28. It was up 40.4% for the month. The latest price is $1.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $1.95 | $2.01 | $1.86 | $1.98 | 8,900 |
April 29 2026 | $2.06 | $2.06 | $1.85 | $2.02 | 18,300 |
April 28 2026 | $1.72 | $2.10 | $1.72 | $2.05 | 105,300 |
April 27 2026 | $1.78 | $1.83 | $1.72 | $1.77 | 10,100 |
April 24 2026 | $1.83 | $1.83 | $1.69 | $1.78 | 17,900 |
April 23 2026 | $1.68 | $1.86 | $1.65 | $1.82 | 39,700 |
April 22 2026 | $1.60 | $1.66 | $1.54 | $1.58 | 21,500 |
April 21 2026 | $1.58 | $1.79 | $1.50 | $1.52 | 26,600 |
April 20 2026 | $1.61 | $1.92 | $1.60 | $1.62 | 221,200 |
April 17 2026 | $1.46 | $1.58 | $1.46 | $1.58 | 23,500 |
April 16 2026 | $1.56 | $1.59 | $1.51 | $1.54 | 9,000 |
April 15 2026 | $1.49 | $1.57 | $1.47 | $1.54 | 7,800 |
April 14 2026 | $1.46 | $1.55 | $1.46 | $1.50 | 13,900 |
April 13 2026 | $1.46 | $1.58 | $1.45 | $1.48 | 31,800 |
April 10 2026 | $1.38 | $1.49 | $1.38 | $1.49 | 7,700 |
April 09 2026 | $1.43 | $1.43 | $1.34 | $1.42 | 8,800 |
April 08 2026 | $1.42 | $1.45 | $1.33 | $1.35 | 6,400 |
April 07 2026 | $1.33 | $1.37 | $1.31 | $1.32 | 5,200 |
April 06 2026 | $1.35 | $1.39 | $1.34 | $1.37 | 3,200 |
April 02 2026 | $1.37 | $1.38 | $1.34 | $1.35 | 4,300 |
April 01 2026 | $1.41 | $1.41 | $1.37 | $1.39 | 7,300 |
Daily pricing data for Swvl dates back to 3/15/2021, and may be incomplete.