Swvl Holdings Corp. (SWVL) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SWVL Historical Return
If you invested $1000 in Swvl Holdings Corp. (SWVL) since IPO date, it would be worth $5.88 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $5.95, while $1000 invested 1 year ago would be worth $364.09. This corresponds to total returns of -99.41%, -99.4%, -63.59%, respectively, with annualized returns of -61.1%, -64.11%, -63.59%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SWVL Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 1.42 | 1.46 | 1.46 | 1.49 | 1.42 | 3,234 |
| August 20, 2026 | 1.42 | 1.46 | 1.46 | 1.46 | 1.42 | 8,240 |
| August 19, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | 2,501 |
| August 18, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 8,097 |
| August 17, 2026 | 1.41 | 1.41 | 1.41 | 1.42 | 1.4 | 4,320 |
| August 14, 2026 | 1.44 | 1.42 | 1.42 | 1.44 | 1.42 | 5,204 |
| August 13, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2,305 |
| August 12, 2026 | 1.41 | 1.41 | 1.41 | 1.45 | 1.41 | 6,836 |
| August 11, 2026 | 1.43 | 1.45 | 1.45 | 1.48 | 1.43 | 3,272 |
| August 10, 2026 | 1.41 | 1.4 | 1.4 | 1.44 | 1.38 | 5,913 |
| August 07, 2026 | 1.38 | 1.37 | 1.37 | 1.45 | 1.37 | 4,842 |
| August 06, 2026 | 1.36 | 1.41 | 1.41 | 1.41 | 1.36 | 6,145 |
| August 05, 2026 | 1.37 | 1.4 | 1.4 | 1.4 | 1.37 | 8,810 |
| August 04, 2026 | 1.41 | 1.35 | 1.35 | 1.41 | 1.35 | 11,275 |
| August 03, 2026 | 1.39 | 1.43 | 1.43 | 1.47 | 1.35 | 19,983 |
| July 31, 2026 | 1.39 | 1.38 | 1.38 | 1.42 | 1.38 | 8,378 |
| July 30, 2026 | 1.39 | 1.39 | 1.39 | 1.5 | 1.38 | 9,666 |
| July 29, 2026 | 1.42 | 1.38 | 1.38 | 1.42 | 1.37 | 6,758 |
| July 28, 2026 | 1.46 | 1.37 | 1.37 | 1.5 | 1.37 | 72,607 |
| July 27, 2026 | 1.45 | 1.42 | 1.42 | 1.5 | 1.37 | 26,233 |
| July 23, 2026 | 1.36 | 1.39 | 1.39 | 1.43 | 1.35 | 12,594 |
| July 22, 2026 | 1.47 | 1.37 | 1.37 | 1.49 | 1.33 | 15,401 |
| July 21, 2026 | 1.43 | 1.39 | 1.39 | 1.46 | 1.39 | 6,356 |
| July 20, 2026 | 1.42 | 1.48 | 1.48 | 1.48 | 1.41 | 2,844 |
| July 17, 2026 | 1.4 | 1.48 | 1.48 | 1.49 | 1.39 | 21,127 |
| July 16, 2026 | 1.45 | 1.47 | 1.47 | 1.47 | 1.38 | 13,396 |
| July 15, 2026 | 1.47 | 1.4 | 1.4 | 1.47 | 1.4 | 8,525 |
| July 14, 2026 | 1.5 | 1.47 | 1.47 | 1.5 | 1.37 | 5,673 |
| July 13, 2026 | 1.41 | 1.45 | 1.45 | 1.49 | 1.41 | 6,928 |
| July 10, 2026 | 1.45 | 1.44 | 1.44 | 1.49 | 1.4 | 20,510 |
| July 09, 2026 | 1.45 | 1.45 | 1.45 | 1.49 | 1.41 | 5,146 |
| July 08, 2026 | 1.4 | 1.41 | 1.41 | 1.48 | 1.4 | 22,721 |
| July 07, 2026 | 1.47 | 1.51 | 1.51 | 1.54 | 1.47 | 16,220 |
| July 06, 2026 | 1.4 | 1.56 | 1.56 | 1.56 | 1.4 | 56,071 |
| July 02, 2026 | 1.42 | 1.37 | 1.37 | 1.42 | 1.36 | 3,843 |
| July 01, 2026 | 1.36 | 1.42 | 1.42 | 1.49 | 1.31 | 9,337 |
| June 30, 2026 | 1.38 | 1.34 | 1.34 | 1.42 | 1.34 | 15,974 |
| June 29, 2026 | 1.4 | 1.39 | 1.39 | 1.4 | 1.37 | 7,149 |
| June 26, 2026 | 1.42 | 1.4 | 1.4 | 1.42 | 1.37 | 7,034 |
| June 25, 2026 | 1.42 | 1.44 | 1.44 | 1.46 | 1.42 | 12,814 |
| June 24, 2026 | 1.43 | 1.43 | 1.43 | 1.45 | 1.36 | 10,929 |
| June 23, 2026 | 1.45 | 1.48 | 1.48 | 1.5 | 1.42 | 3,280 |
| June 22, 2026 | 1.52 | 1.47 | 1.47 | 1.57 | 1.45 | 53,853 |
| June 18, 2026 | 1.49 | 1.56 | 1.56 | 1.57 | 1.44 | 8,090 |
| June 17, 2026 | 1.52 | 1.47 | 1.47 | 1.52 | 1.41 | 12,680 |
| June 16, 2026 | 1.45 | 1.53 | 1.53 | 1.68 | 1.37 | 602,367 |
| June 15, 2026 | 1.45 | 1.55 | 1.55 | 1.57 | 1.44 | 21,987 |
| June 12, 2026 | 1.46 | 1.38 | 1.38 | 1.46 | 1.38 | 16,411 |
| June 11, 2026 | 1.33 | 1.39 | 1.39 | 1.47 | 1.33 | 25,891 |
| June 10, 2026 | 1.44 | 1.34 | 1.34 | 1.44 | 1.33 | 36,520 |
| June 09, 2026 | 1.52 | 1.37 | 1.37 | 1.52 | 1.37 | 34,772 |
| June 08, 2026 | 1.53 | 1.44 | 1.44 | 1.56 | 1.44 | 71,638 |
| June 05, 2026 | 1.57 | 1.51 | 1.51 | 1.61 | 1.5 | 31,298 |
| June 04, 2026 | 1.56 | 1.56 | 1.56 | 1.59 | 1.56 | 3,347 |
| June 03, 2026 | 1.74 | 1.54 | 1.54 | 1.74 | 1.5 | 10,945 |
| 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 |
AD
