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 $15.09 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $15.15, while $1000 invested 1 year ago would be worth $1,229.51. This corresponds to total returns of -98.49%, -98.48%, 22.95%, respectively, with annualized returns of -52.66%, -56.72%, 22.95%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 3.59 | 3.75 | 3.75 | 3.8 | 3.55 | 10,840 |
| October 20, 2026 | 3.71 | 3.63 | 3.63 | 3.88 | 3.59 | 52,678 |
| October 19, 2026 | 3.74 | 3.74 | 3.74 | 3.8 | 3.57 | 17,485 |
| October 16, 2026 | 3.85 | 3.77 | 3.77 | 3.85 | 3.65 | 15,240 |
| October 15, 2026 | 3.65 | 3.86 | 3.86 | 3.98 | 3.58 | 54,134 |
| October 14, 2026 | 3.78 | 3.69 | 3.69 | 3.85 | 3.69 | 13,325 |
| October 13, 2026 | 3.81 | 3.84 | 3.84 | 3.94 | 3.8 | 13,090 |
| October 12, 2026 | 3.83 | 3.85 | 3.85 | 3.99 | 3.79 | 14,631 |
| October 09, 2026 | 3.61 | 3.92 | 3.92 | 3.92 | 3.6 | 70,447 |
| October 08, 2026 | 3.66 | 3.82 | 3.82 | 3.9 | 3.56 | 88,252 |
| October 07, 2026 | 3.74 | 3.64 | 3.64 | 3.82 | 3.56 | 51,480 |
| October 06, 2026 | 3.79 | 3.75 | 3.75 | 3.99 | 3.71 | 28,171 |
| October 05, 2026 | 3.9 | 3.8 | 3.8 | 3.98 | 3.64 | 45,744 |
| October 02, 2026 | 3.87 | 3.87 | 3.87 | 4.1 | 3.82 | 31,705 |
| October 01, 2026 | 4.07 | 3.88 | 3.88 | 4.3 | 3.79 | 38,858 |
| September 30, 2026 | 4.27 | 4.07 | 4.07 | 4.44 | 4.01 | 423,550 |
| September 29, 2026 | 4.21 | 4.27 | 4.27 | 4.34 | 4.12 | 20,560 |
| September 28, 2026 | 4.26 | 4.35 | 4.35 | 4.39 | 4.04 | 86,144 |
| September 25, 2026 | 3.99 | 4.09 | 4.09 | 4.2 | 3.92 | 147,740 |
| September 24, 2026 | 3.93 | 4.03 | 4.03 | 4.3 | 3.83 | 135,758 |
| September 23, 2026 | 4.03 | 3.83 | 3.83 | 4.04 | 3.7 | 439,483 |
| September 22, 2026 | 4.47 | 4.05 | 4.05 | 4.53 | 3.96 | 109,656 |
| September 21, 2026 | 4.42 | 4.28 | 4.28 | 5 | 4.1 | 199,281 |
| September 18, 2026 | 4.42 | 4.27 | 4.27 | 4.66 | 3.88 | 145,174 |
| September 17, 2026 | 4.3 | 4.43 | 4.43 | 4.98 | 4.3 | 339,631 |
| September 16, 2026 | 4.83 | 4.23 | 4.23 | 4.95 | 3.9 | 595,902 |
| September 15, 2026 | 5.27 | 5.02 | 5.02 | 5.99 | 4.77 | 316,879 |
| September 11, 2026 | 7.7 | 7.12 | 7.12 | 8.1 | 6.88 | 673,274 |
| September 10, 2026 | 6.9 | 7.94 | 7.94 | 8.48 | 6.75 | 745,551 |
| September 09, 2026 | 6.26 | 7.1 | 7.1 | 7.35 | 6.25 | 339,459 |
| September 08, 2026 | 5.06 | 6.42 | 6.42 | 6.87 | 5.05 | 924,744 |
| September 04, 2026 | 5.3 | 4.93 | 4.93 | 5.45 | 4.83 | 256,958 |
| September 03, 2026 | 5.08 | 5.52 | 5.52 | 5.6 | 4.41 | 0 |
| September 02, 2026 | 3.71 | 5.08 | 5.08 | 5.5 | 3.69 | 1.41M |
| September 01, 2026 | 2.82 | 3.83 | 3.83 | 3.95 | 2.81 | 997,231 |
| August 31, 2026 | 2.92 | 2.91 | 2.91 | 3.14 | 2.73 | 490,256 |
| August 28, 2026 | 2.29 | 3.12 | 3.12 | 3.15 | 2.29 | 4.78M |
| August 27, 2026 | 2.31 | 2.21 | 2.21 | 2.61 | 2.12 | 665,346 |
| August 26, 2026 | 2.19 | 2.31 | 2.31 | 2.44 | 2.07 | 1.25M |
| August 25, 2026 | 2.33 | 2.21 | 2.21 | 2.5 | 1.88 | 0 |
| August 24, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1,961 |
| 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 |
AD
