Swvl Holdings Corp. (SWVL) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -2.5%
- 3M
- +2.0%
- YTD
- -16.6%
- 1Y
- -62.9%
- 3Y
- +9.1%
- 5Y
- -63.5%
Loading 10-year price history...
SWVL Historical Performance
SWVL Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -0.4%
- 2022 annual price return
- -98.6%
- 2023 annual price return
- -64.5%
- 2024 annual price return
- +298.8%
- 2025 annual price return
- -70.3%
- 2026 annual price return
- -15.5%
SWVL Stock Price Trajectory (2021–2026)
As of June 22, 2026, Swvl Holdings Corp. (SWVL) trades at $1.56, representing a -62.9% return over the past year. The stock has delivered a -99.4% total return over five years (-63.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $285.00 on April 28, 2022. From this peak, SWVL has corrected -99.5%, currently trading 30% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers UBER (-14.1% 1Y), LYFT (-2.8% 1Y), and GRAB (-23.4% 1Y), SWVL has underperformed the peer group average. Compare SWVL vs UBER →
SWVL Historical Price Data · from 2021
Rows 1–50 of 1,324| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 1.49 | 1.57 | 1.44 | 1.56 | 7K | +6.12% |
| 2026-06-17 | 1.52 | 1.52 | 1.41 | 1.47 | 12K | -3.92% |
| 2026-06-16 | 1.38 | 1.68 | 1.37 | 1.53 | 596K | -3.16% |
| 2026-06-15 | 1.45 | 1.59 | 1.45 | 1.58 | 22K | +14.49% |
| 2026-06-12 | 1.46 | 1.46 | 1.38 | 1.38 | 16K | -0.72% |
| 2026-06-11 | 1.33 | 1.47 | 1.33 | 1.39 | 26K | +3.73% |
| 2026-06-10 | 1.44 | 1.44 | 1.33 | 1.34 | 37K | -2.19% |
| 2026-06-09 | 1.52 | 1.52 | 1.37 | 1.37 | 35K | -6.80% |
| 2026-06-08 | 1.50 | 1.50 | 1.42 | 1.47 | 71K | -2.65% |
| 2026-06-05 | 1.57 | 1.61 | 1.50 | 1.51 | 31K | -3.21% |
| 2026-06-04 | 1.56 | 1.59 | 1.56 | 1.56 | 3K | +1.30% |
| 2026-06-03 | 1.51 | 1.74 | 1.51 | 1.54 | 11K | +0.65% |
| 2026-06-02 | 1.53 | 1.64 | 1.51 | 1.53 | 19K | -3.16% |
| 2026-06-01 | 1.82 | 1.85 | 1.57 | 1.58 | 34K | -8.14% |
| 2026-05-29 | 1.57 | 1.99 | 1.55 | 1.72 | 40K | +9.55% |
| 2026-05-28 | 1.50 | 1.70 | 1.50 | 1.57 | 41K | +3.97% |
| 2026-05-27 | 1.52 | 1.54 | 1.51 | 1.51 | 22K | +5.96% |
| 2026-05-26 | 1.48 | 1.55 | 1.37 | 1.43 | 43K | -10.66% |
| 2026-05-22 | 1.62 | 1.75 | 1.54 | 1.59 | 9K | +0.95% |
| 2026-05-21 | 1.61 | 1.61 | 1.56 | 1.58 | 4K | -4.24% |
| 2026-05-20 | 1.74 | 1.74 | 1.65 | 1.65 | 7K | +1.23% |
| 2026-05-19 | 1.66 | 1.68 | 1.60 | 1.63 | 3K | +1.88% |
| 2026-05-18 | 1.65 | 1.66 | 1.60 | 1.60 | 22K | 0.00% |
| 2026-05-15 | 1.63 | 1.67 | 1.58 | 1.60 | 11K | -3.03% |
| 2026-05-14 | 1.70 | 1.74 | 1.65 | 1.65 | 20K | -1.20% |
| 2026-05-13 | 1.72 | 1.85 | 1.67 | 1.67 | 10K | -4.02% |
| 2026-05-12 | 1.79 | 1.79 | 1.72 | 1.74 | 8K | -1.14% |
| 2026-05-11 | 1.80 | 1.85 | 1.74 | 1.76 | 8K | +0.57% |
| 2026-05-08 | 1.84 | 1.87 | 1.73 | 1.75 | 16K | -4.89% |
| 2026-05-07 | 1.82 | 1.95 | 1.82 | 1.84 | 16K | +2.22% |
| 2026-05-06 | 1.73 | 1.90 | 1.70 | 1.80 | 18K | -1.64% |
| 2026-05-05 | 1.95 | 1.95 | 1.81 | 1.83 | 13K | -3.17% |
| 2026-05-04 | 1.94 | 2.00 | 1.89 | 1.89 | 8K | -3.08% |
| 2026-05-01 | 1.99 | 2.02 | 1.91 | 1.95 | 7K | -1.52% |
| 2026-04-30 | 1.95 | 2.01 | 1.86 | 1.98 | 9K | -1.98% |
| 2026-04-29 | 1.94 | 2.06 | 1.86 | 2.02 | 18K | -1.46% |
| 2026-04-28 | 1.72 | 2.10 | 1.72 | 2.05 | 105K | +15.82% |
| 2026-04-27 | 1.77 | 1.82 | 1.72 | 1.77 | 10K | -0.28% |
| 2026-04-24 | 1.83 | 1.83 | 1.69 | 1.77 | 18K | +2.90% |
| 2026-04-23 | 1.68 | 1.86 | 1.65 | 1.73 | 37K | +9.18% |
| 2026-04-22 | 1.60 | 1.66 | 1.54 | 1.58 | 21K | +3.95% |
| 2026-04-21 | 1.58 | 1.79 | 1.52 | 1.52 | 26K | -6.17% |
| 2026-04-20 | 1.61 | 1.90 | 1.60 | 1.62 | 211K | +2.54% |
| 2026-04-17 | 1.46 | 1.58 | 1.46 | 1.58 | 24K | +2.59% |
| 2026-04-16 | 1.56 | 1.59 | 1.51 | 1.54 | 9K | 0.00% |
| 2026-04-15 | 1.47 | 1.57 | 1.47 | 1.54 | 8K | +2.67% |
| 2026-04-14 | 1.46 | 1.55 | 1.46 | 1.50 | 12K | +1.35% |
| 2026-04-13 | 1.46 | 1.56 | 1.45 | 1.48 | 32K | -0.32% |
| 2026-04-10 | 1.38 | 1.49 | 1.38 | 1.48 | 7K | +4.56% |
| 2026-04-09 | 1.43 | 1.43 | 1.34 | 1.42 | 9K | +5.19% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SWVL — Frequently Asked Questions
Quick answers to the most common questions about buying SWVL stock.
How has SWVL stock performed recently?
SWVL declined -62.9% over the past year, below its 5-year annualized CAGR of -63.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is SWVL's all-time high price?
Swvl Holdings Corp. reached $285.00 on 2022-04-28. The 52-week high is $4.89. Current 1-year return of -62.9% places the stock further from historical peaks.
Where can I download SWVL historical price data?
This page provides SWVL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.