Free Trial

Swvl (SWVL) Stock Chart & Stock Price History

→ Banking Apocalypse Ahead: Secure Your Savings Today! (From Weiss Ratings) (Ad)
Free SWVL Stock Alerts
$9.90
-0.49 (-4.72%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Swvl Stock Price Performance

5 Day
Performance
-4.72%
1 Month
Performance
-2.17%
3 Month
Performance
+113.82%
6 Month
Performance
+964.52%
Year-To-Date
Performance
+491.54%
1 Year
Performance
+760.72%
Receive SWVL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Swvl and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

SWVL Stock Chart for Wednesday, May, 29, 2024

SWVL Chart by TradingView

Swvl Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$10.39$9.90
-4.72%		$10.94$9.1736,883 shs$67.22 million
05/27/2024$10.39$10.39$10.76$10.0321,400 shs$70.55 million
05/24/2024$10.49$10.39
-0.95%		$10.76$10.0321,425 shs$70.55 million
05/23/2024$11.00$10.49
-4.64%		$10.88$10.2224,034 shs$71.23 million
05/22/2024$9.99$11.00
+10.11%		$11.98$10.09115,459 shs$74.71 million
05/21/2024$8.80$9.99
+13.52%		$10.00$8.8537,434 shs$67.83 million
05/20/2024$8.45$8.80
+4.14%		$8.89$8.5514,843 shs$59.75 million
05/17/2024$9.15$8.45
-7.65%		$9.64$8.1056,166 shs$57.38 million
05/16/2024$10.00$9.15
-8.50%		$10.08$8.7323,233 shs$62.13 million
05/15/2024$9.83$10.00
+1.73%		$10.33$9.7525,094 shs$67.90 million
05/14/2024$10.00$9.83
-1.70%		$10.72$9.4555,641 shs$66.75 million
05/13/2024$10.14$10.00
-1.38%		$10.27$9.5041,845 shs$67.90 million
05/10/2024$10.82$10.14
-6.28%		$11.71$9.5196,234 shs$68.87 million
05/09/2024$10.69$10.82
+1.22%		$11.05$10.6114,536 shs$73.49 million
05/08/2024$10.58$10.69
+1.04%		$11.16$10.3013,344 shs$72.61 million
05/07/2024$11.42$10.58
-7.36%		$11.50$10.0032,718 shs$71.86 million
05/06/2024$11.29$11.42
+1.15%		$11.66$11.0331,341 shs$77.54 million
05/03/2024$11.20$11.29
+0.80%		$11.43$10.5922,840 shs$76.66 million
05/02/2024$11.45$11.20
-2.18%		$11.83$10.1842,486 shs$76.07 million
05/01/2024$13.70$11.45
-16.42%		$14.44$9.80148,730 shs$77.75 million
04/30/2024$10.12$13.70
+35.38%		$15.41$11.11277,970 shs$93.02 million
04/29/2024$10.87$10.12
-6.90%		$10.94$9.5027,132 shs$68.72 million
04/26/2024$12.16$10.87
-10.61%		$12.24$10.5933,448 shs$73.81 million
04/25/2024$11.47$12.16
+6.02%		$12.45$11.1749,886 shs$82.57 million
04/24/2024$11.20$11.47
+2.41%		$11.90$10.8130,787 shs$77.88 million
04/23/2024$10.04$11.20
+11.55%		$11.20$10.0167,649 shs$76.07 million
04/22/2024$10.43$10.04
-3.74%		$10.94$9.9626,154 shs$68.17 million
04/19/2024$9.48$10.43
+10.02%		$11.26$9.10126,512 shs$70.82 million
04/18/2024$7.57$9.48
+25.23%		$11.15$7.52257,865 shs$51.41 million
04/17/2024$8.33$7.57
-9.12%		$8.42$7.3179,198 shs$51.40 million
04/16/2024$8.11$8.33
+2.71%		$9.19$7.8887,716 shs$56.56 million
04/15/2024$13.27$8.11
-38.88%		$13.49$8.05312,115 shs$55.07 million
04/12/2024$14.97$13.27
-11.36%		$14.71$12.5170,153 shs$90.10 million
04/11/2024$15.00$14.97
-0.20%		$16.30$14.2251,175 shs$101.65 million
04/10/2024$14.52$15.00
+3.31%		$15.88$14.7844,428 shs$101.85 million
04/09/2024$16.75$14.52
-13.31%		$16.42$14.2088,340 shs$98.62 million
04/08/2024$17.19$16.75
-2.56%		$18.57$15.26138,600 shs$113.73 million
04/05/2024$15.32$17.19
+12.21%		$18.00$15.0082,805 shs$116.72 million
04/04/2024$16.57$15.32
-7.54%		$21.94$14.60230,724 shs$104.05 million
04/03/2024$15.21$16.57
+8.94%		$20.68$15.30374,908 shs$112.51 million
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
04/02/2024$13.81$15.21
+10.14%		$15.65$13.20120,133 shs$103.28 million
04/01/2024$11.85$13.81
+16.54%		$14.28$11.77112,723 shs$93.77 million
03/29/2024$11.85$11.85$12.40$11.0155,976 shs$80.49 million
03/28/2024$12.54$11.85
-5.50%		$12.40$11.0155,965 shs$80.46 million
03/27/2024$12.77$12.54
-1.80%		$13.98$11.58101,464 shs$85.15 million
03/26/2024$11.05$12.77
+15.57%		$13.95$11.13164,331 shs$86.71 million
03/25/2024$9.30$11.05
+18.82%		$12.50$10.31227,090 shs$75.03 million
03/22/2024$14.50$9.30
-35.86%		$14.50$8.58261,332 shs$63.15 million
03/21/2024$10.95$14.50
+32.42%		$14.72$11.18397,993 shs$98.46 million
03/20/2024$8.49$10.95
+28.98%		$11.86$8.50204,176 shs$74.35 million
03/19/2024$8.47$8.49
+0.24%		$9.00$8.1754,562 shs$57.66 million
03/18/2024$7.44$8.47
+13.84%		$9.00$7.17114,321 shs$57.51 million
03/15/2024$7.05$7.44
+5.53%		$7.50$6.8944,700 shs$50.52 million
03/14/2024$7.63$7.05
-7.60%		$7.81$6.82132,536 shs$47.87 million
03/13/2024$6.50$7.63
+17.38%		$7.88$6.53133,712 shs$51.81 million
03/12/2024$6.18$6.50
+5.18%		$6.50$5.8039,873 shs$44.14 million
03/11/2024$5.72$6.18
+8.04%		$6.37$5.0071,853 shs$41.96 million
03/08/2024$7.40$5.61
-24.19%		$8.86$4.65766,837 shs$38.09 million
03/07/2024$5.38$7.40
+37.55%		$7.92$5.11357,771 shs$50.25 million
03/06/2024$4.97$5.38
+8.25%		$5.69$5.0055,589 shs$36.53 million
03/05/2024$5.40$4.97
-7.96%		$5.59$4.9083,839 shs$33.76 million
03/04/2024$5.50$5.40
-1.82%		$5.60$5.3266,079 shs$36.67 million
03/01/2024$4.63$5.50
+18.79%		$5.70$4.51205,101 shs$37.35 million
02/29/2024$4.61$4.63
+0.43%		$4.89$4.5032,880 shs$31.44 million
02/28/2024$4.64$4.61
-0.65%		$5.00$4.4538,061 shs$31.30 million

Related Companies:
This page (NASDAQ:SWVL) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
You won't believe what Citigroup just did to it's depositors
American Alternative
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Write this ticker symbol down…
StocksToTrade
Bill Clinton Backing Biden Replacement???
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings