The highest closing price for Swvl (SWVL) all-time was $252.25, on April 28, 2022. The latest price is $3.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $3.12 | $3.25 | $3.01 | $3.02 | 86,572 |
September 2025 | $3.51 | $4.01 | $2.89 | $3.15 | 202,132 |
August 2025 | $3.95 | $4.24 | $3.18 | $3.49 | 354,838 |
July 2025 | $4.04 | $4.89 | $3.70 | $3.98 | 520,356 |
June 2025 | $4.89 | $4.89 | $3.80 | $4.23 | 123,364 |
May 2025 | $3.20 | $4.99 | $2.82 | $4.86 | 461,457 |
April 2025 | $4.07 | $4.21 | $2.40 | $3.28 | 497,383 |
March 2025 | $4.75 | $5.24 | $4.01 | $4.26 | 221,712 |
February 2025 | $5.04 | $5.50 | $4.60 | $4.95 | 179,485 |
January 2025 | $5.64 | $6.58 | $4.28 | $5.28 | 592,462 |
December 2024 | $6.45 | $7.20 | $6.00 | $6.38 | 532,582 |
November 2024 | $3.29 | $7.50 | $3.21 | $6.46 | 1,477,957 |
October 2024 | $3.00 | $4.28 | $2.69 | $3.34 | 580,921 |
September 2024 | $5.61 | $6.00 | $2.55 | $2.90 | 1,852,893 |
August 2024 | $7.87 | $8.01 | $4.82 | $5.46 | 242,480 |
July 2024 | $6.46 | $8.05 | $6.01 | $8.02 | 362,666 |
June 2024 | $10.50 | $10.87 | $5.50 | $6.36 | 403,079 |
May 2024 | $13.79 | $14.44 | $8.10 | $10.52 | 906,786 |
April 2024 | $11.90 | $21.94 | $7.31 | $13.70 | 2,700,264 |
March 2024 | $4.65 | $14.72 | $4.51 | $11.85 | 3,551,637 |
February 2024 | $4.82 | $5.70 | $3.80 | $4.63 | 1,040,121 |
January 2024 | $1.60 | $6.49 | $1.44 | $4.80 | 9,884,554 |
December 2023 | $0.93 | $1.76 | $0.88 | $1.67 | 690,200 |
November 2023 | $0.98 | $1.07 | $0.84 | $0.96 | 259,900 |
October 2023 | $1.16 | $1.17 | $0.71 | $0.95 | 261,400 |
Daily pricing data for Swvl dates back to 3/15/2021, and may be incomplete.
