Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Swvl Holdings C (SWVLW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.0112 0.0112 0.0112 0.0114 320
11th Dec 2025 (Thu) 0.0107 0.0107 0.0102 0.0112 230
10th Dec 2025 (Wed) 0.0093 0.0098 0.0093 0.0098 0
9th Dec 2025 (Tue) 0.0093 0.0094 0.0093 0.0094 0
8th Dec 2025 (Mon) 0.0093 0.0093 0.0093 0.0099 100
5th Dec 2025 (Fri) 0.0095 0.0095 0.0093 0.01 0
4th Dec 2025 (Thu) 0.0098 0.0098 0.0082 0.0098 4,626
3rd Dec 2025 (Wed) 0.0098 0.0098 0.0098 0.0098 203
2nd Dec 2025 (Tue) 0.0074 0.0099 0.0074 0.0099 0
1st Dec 2025 (Mon) 0.0074 0.0074 0.0074 0.01 0
28th Nov 2025 (Fri) 0.01 0.01 0.01 0.01 0
27th Nov 2025 (Thu) 0.01 0.01 0.01 0.01 100
26th Nov 2025 (Wed) 0.01 0.01 0.01 0.01 100
25th Nov 2025 (Tue) 0.0076 0.0108 0.0076 0.0108 0
24th Nov 2025 (Mon) 0.0076 0.011 0.0076 0.011 0
21st Nov 2025 (Fri) 0.0076 0.0076 0.0076 0.0096 0
20th Nov 2025 (Thu) 0.0102 0.0103 0.0102 0.0103 0
19th Nov 2025 (Wed) 0.0102 0.012 0.0102 0.0103 0
18th Nov 2025 (Tue) 0.01 0.0102 0.01 0.0102 0
17th Nov 2025 (Mon) 0.01 0.01 0.01 0.0102 0
14th Nov 2025 (Fri) 0.011 0.0131 0.0102 0.0111 2,202
13th Nov 2025 (Thu) 0.0102 0.0111 0.0102 0.0111 0
12th Nov 2025 (Wed) 0.0102 0.0132 0.0102 0.0132 0
11th Nov 2025 (Tue) 0.0102 0.0135 0.0102 0.0135 0
10th Nov 2025 (Mon) 0.0102 0.0102 0.0102 0.0135 1,500
7th Nov 2025 (Fri) 0.0139 0.0139 0.01 0.01 35
6th Nov 2025 (Thu) 0.0147 0.0147 0.0142 0.0142 0
5th Nov 2025 (Wed) 0.0147 0.0147 0.01 0.0142 100
4th Nov 2025 (Tue) 0.0132 0.0132 0.0123 0.0123 0
3rd Nov 2025 (Mon) 0.0132 0.0132 0.01 0.0123 30,988
31st Oct 2025 (Fri) 0.014 0.0151 0.014 0.0151 1
30th Oct 2025 (Thu) 0.014 0.014 0.014 0.0141 9,977
29th Oct 2025 (Wed) 0.0133 0.0145 0.0133 0.0145 0
28th Oct 2025 (Tue) 0.0133 0.0133 0.0133 0.0148 100
27th Oct 2025 (Mon) 0.0131 0.0148 0.0131 0.0148 0
24th Oct 2025 (Fri) 0.0131 0.0131 0.0131 0.0131 0
23rd Oct 2025 (Thu) 0.0131 0.0131 0.0131 0.0131 0
22nd Oct 2025 (Wed) 0.0133 0.0133 0.0133 0.015 100
21st Oct 2025 (Tue) 0.016 0.016 0.0146 0.0146 0
20th Oct 2025 (Mon) 0.016 0.016 0.016 0.015 0
17th Oct 2025 (Fri) 0.0132 0.015 0.0132 0.015 0
16th Oct 2025 (Thu) 0.0132 0.015 0.0132 0.015 0
15th Oct 2025 (Wed) 0.0132 0.0151 0.0132 0.0151 0
14th Oct 2025 (Tue) 0.0132 0.015 0.0132 0.015 0
FTSE 100 Latest
Value9,649.03
Change-54.13