Swvl Holdings Corp. (SWVL) NASDAQ

1.53

-0.04999999(-3.16%)

Updated at June 02 04:00PM

Currency In USD

SWVL Historical Return

If you invested $1000 in Swvl Holdings Corp. (SWVL) since IPO date, it would be worth $6.08 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6.23, while $1000 invested 1 year ago would be worth $312.63. This corresponds to total returns of -99.39%, -99.38%, -68.74%, respectively, with annualized returns of -62.39%, -63.77%, -68.74%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SWVL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	1.64	1.53	1.53	1.64	1.51	19,464
June 01, 2026	1.82	1.58	1.58	1.85	1.55	33,895
May 29, 2026	1.57	1.72	1.72	1.99	1.55	40,350
May 28, 2026	1.52	1.57	1.57	1.7	1.51	41,271
May 27, 2026	1.5	1.51	1.51	1.54	1.45	22,272
May 26, 2026	1.56	1.43	1.43	1.56	1.37	44,728
May 22, 2026	1.62	1.57	1.57	1.75	1.54	8,573
May 21, 2026	1.61	1.58	1.58	1.61	1.56	3,790
May 20, 2026	1.74	1.65	1.65	1.74	1.59	7,253
May 19, 2026	1.66	1.63	1.63	1.68	1.6	3,054
May 18, 2026	1.65	1.6	1.6	1.66	1.6	21,880
May 15, 2026	1.67	1.6	1.6	1.67	1.58	11,968
May 14, 2026	1.7	1.65	1.65	1.74	1.65	19,793
May 13, 2026	1.72	1.67	1.67	1.86	1.67	9,856
May 12, 2026	1.79	1.74	1.74	1.8	1.72	8,192
May 11, 2026	1.75	1.76	1.76	1.85	1.74	8,311
May 08, 2026	1.84	1.75	1.75	1.87	1.73	16,538
May 07, 2026	1.82	1.84	1.84	1.95	1.82	15,651
May 06, 2026	1.73	1.8	1.8	1.86	1.7	19,008
May 05, 2026	1.95	1.83	1.83	1.95	1.81	12,888
May 04, 2026	1.91	1.89	1.89	2	1.89	7,595
May 01, 2026	1.97	1.95	1.95	2.02	1.91	6,742
April 30, 2026	1.95	1.98	1.98	2.01	1.86	8,808
April 29, 2026	2.06	2.02	2.02	2.06	1.85	17,686
April 28, 2026	1.72	2.05	2.05	2.1	1.72	105,252
April 27, 2026	1.78	1.77	1.77	1.83	1.72	9,965
April 24, 2026	1.83	1.78	1.78	1.83	1.69	17,900
April 23, 2026	1.68	1.82	1.82	1.86	1.65	39,725
April 22, 2026	1.6	1.58	1.58	1.66	1.54	21,538
April 21, 2026	1.58	1.52	1.52	1.79	1.5	26,564
April 20, 2026	1.61	1.62	1.62	1.92	1.6	211,144
April 17, 2026	1.46	1.56	1.56	1.58	1.46	23,519
April 16, 2026	1.56	1.54	1.54	1.59	1.51	9,044
April 15, 2026	1.49	1.54	1.54	1.57	1.47	7,668
April 14, 2026	1.46	1.5	1.5	1.55	1.46	12,391
April 13, 2026	1.46	1.48	1.48	1.58	1.45	31,817
April 10, 2026	1.38	1.48	1.48	1.48	1.38	7,254
April 09, 2026	1.43	1.42	1.42	1.43	1.34	8,838
April 08, 2026	1.42	1.35	1.35	1.45	1.33	6,412
April 07, 2026	1.33	1.32	1.32	1.37	1.31	5,238
April 06, 2026	1.35	1.37	1.37	1.38	1.34	3,125
April 02, 2026	1.37	1.35	1.35	1.38	1.34	4,301
April 01, 2026	1.4	1.39	1.39	1.41	1.37	7,097
March 31, 2026	1.43	1.41	1.41	1.44	1.39	8,081
March 30, 2026	1.4	1.39	1.39	1.41	1.39	16,914
March 27, 2026	1.38	1.39	1.39	1.44	1.37	20,948
March 26, 2026	1.37	1.4	1.4	1.41	1.35	22,819
March 25, 2026	1.46	1.37	1.37	1.51	1.34	20,437
March 24, 2026	1.5	1.46	1.46	1.5	1.43	11,187
March 23, 2026	1.45	1.49	1.49	1.54	1.45	19,116
March 20, 2026	1.53	1.43	1.43	1.53	1.42	16,921
March 19, 2026	1.51	1.51	1.51	1.56	1.51	10,369
March 18, 2026	1.6	1.53	1.53	1.6	1.53	20,441
March 17, 2026	1.56	1.57	1.57	1.6	1.56	12,823
March 16, 2026	1.58	1.56	1.56	1.59	1.55	5,104
March 13, 2026	1.62	1.55	1.55	1.62	1.55	7,372
March 12, 2026	1.62	1.56	1.56	1.62	1.55	11,307
March 11, 2026	1.57	1.61	1.61	1.63	1.55	8,308
March 10, 2026	1.55	1.58	1.58	1.61	1.52	15,957
March 09, 2026	1.55	1.56	1.56	1.59	1.54	14,482