Swvl Holdings Corp. (SWVL) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +3.9%
- 3M
- +176.2%
- YTD
- +108.3%
- 1Y
- +30.3%
- 3Y
- +57.9%
- 5Y
- -56.4%
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
- +109.6%
SWVL Stock Price Trajectory (2021–2026)
As of November 8, 2026, Swvl Holdings Corp. (SWVL) trades at $3.90, representing a +30.3% return over the past year. The stock has delivered a -98.4% total return over five years (-56.4% 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 -98.6%, currently trading 74% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers UBER (-25.5% 1Y), LYFT (-19.6% 1Y), and GRAB (-39.4% 1Y), SWVL has outperformed the peer group average. Compare SWVL vs UBER →
SWVL Historical Price Data · from 2021
Rows 1–50 of 1,421| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 4.01 | 4.01 | 3.74 | 3.90 | 4K | -1.52% |
| 2026-11-05 | 4.05 | 4.10 | 3.41 | 3.96 | 95K | +1.80% |
| 2026-11-04 | 3.93 | 4.02 | 3.76 | 3.89 | 24K | +1.30% |
| 2026-11-03 | 3.79 | 3.97 | 3.79 | 3.84 | 6K | -4.95% |
| 2026-11-02 | 3.92 | 4.07 | 3.74 | 4.04 | 8K | +7.16% |
| 2026-10-30 | 4.11 | 4.11 | 3.75 | 3.77 | 84K | -8.27% |
| 2026-10-29 | 4.15 | 4.27 | 4.03 | 4.11 | 12K | +1.48% |
| 2026-10-28 | 3.97 | 4.29 | 3.89 | 4.05 | 98K | +3.58% |
| 2026-10-27 | 3.70 | 4.00 | 3.68 | 3.91 | 18K | +5.96% |
| 2026-10-26 | 3.72 | 3.81 | 3.67 | 3.69 | 14K | -1.60% |
| 2026-10-23 | 3.79 | 3.83 | 3.62 | 3.75 | 87K | +1.08% |
| 2026-10-22 | 3.76 | 3.81 | 3.67 | 3.71 | 10K | -1.07% |
| 2026-10-21 | 3.59 | 3.80 | 3.55 | 3.75 | 11K | +3.31% |
| 2026-10-20 | 3.60 | 3.88 | 3.59 | 3.63 | 53K | -2.94% |
| 2026-10-19 | 3.74 | 3.80 | 3.57 | 3.74 | 17K | -0.80% |
| 2026-10-16 | 3.85 | 3.85 | 3.65 | 3.77 | 15K | -2.33% |
| 2026-10-15 | 3.65 | 3.98 | 3.58 | 3.86 | 54K | +4.61% |
| 2026-10-14 | 3.78 | 3.85 | 3.69 | 3.69 | 13K | -3.91% |
| 2026-10-13 | 3.81 | 3.94 | 3.80 | 3.84 | 13K | -0.26% |
| 2026-10-12 | 3.83 | 3.99 | 3.79 | 3.85 | 15K | -1.79% |
| 2026-10-09 | 3.82 | 3.92 | 3.60 | 3.92 | 71K | +2.62% |
| 2026-10-08 | 3.66 | 3.90 | 3.56 | 3.82 | 88K | +4.95% |
| 2026-10-07 | 3.77 | 3.82 | 3.56 | 3.64 | 52K | -2.93% |
| 2026-10-06 | 3.79 | 3.99 | 3.71 | 3.75 | 28K | -1.32% |
| 2026-10-05 | 3.90 | 3.98 | 3.64 | 3.80 | 46K | -1.81% |
| 2026-10-02 | 3.87 | 4.10 | 3.82 | 3.87 | 32K | -0.26% |
| 2026-10-01 | 4.07 | 4.30 | 3.79 | 3.88 | 39K | -4.67% |
| 2026-09-30 | 4.27 | 4.44 | 4.01 | 4.07 | 424K | -4.68% |
| 2026-09-29 | 4.21 | 4.34 | 4.12 | 4.27 | 21K | -1.84% |
| 2026-09-28 | 3.93 | 4.41 | 3.93 | 4.35 | 87K | +6.36% |
| 2026-09-25 | 3.99 | 4.20 | 3.92 | 4.09 | 148K | +1.49% |
| 2026-09-24 | 3.93 | 4.30 | 3.83 | 4.03 | 136K | +5.22% |
| 2026-09-23 | 4.03 | 4.04 | 3.70 | 3.83 | 440K | -5.43% |
| 2026-09-22 | 4.30 | 4.57 | 3.92 | 4.05 | 110K | -5.37% |
| 2026-09-21 | 4.42 | 5.00 | 4.10 | 4.28 | 200K | +0.23% |
| 2026-09-18 | 4.42 | 4.66 | 3.88 | 4.27 | 145K | -3.61% |
| 2026-09-17 | 4.30 | 4.98 | 4.30 | 4.43 | 342K | +4.73% |
| 2026-09-16 | 4.83 | 4.95 | 3.90 | 4.23 | 597K | -15.74% |
| 2026-09-15 | 5.27 | 5.99 | 4.77 | 5.02 | 320K | -8.89% |
| 2026-09-14 | 7.01 | 7.26 | 5.31 | 5.51 | 555K | -22.61% |
| 2026-09-11 | 7.77 | 8.10 | 6.53 | 7.12 | 678K | -10.33% |
| 2026-09-10 | 6.90 | 8.48 | 6.75 | 7.94 | 748K | +11.83% |
| 2026-09-09 | 6.26 | 7.35 | 6.25 | 7.10 | 344K | +10.59% |
| 2026-09-08 | 5.06 | 6.87 | 5.05 | 6.42 | 928K | +30.22% |
| 2026-09-04 | 5.30 | 5.45 | 4.83 | 4.93 | 258K | -10.69% |
| 2026-09-03 | 5.08 | 5.60 | 4.41 | 5.52 | 530K | +8.66% |
| 2026-09-02 | 3.71 | 5.50 | 3.69 | 5.08 | 1.43M | +32.64% |
| 2026-09-01 | 2.82 | 3.95 | 2.81 | 3.83 | 1.02M | +31.62% |
| 2026-08-31 | 2.95 | 3.14 | 2.73 | 2.91 | 505K | -6.73% |
| 2026-08-28 | 2.29 | 3.15 | 2.29 | 3.12 | 4.84M | +41.18% |
SWVL Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 returned +30.3% over the past year, beating its 5-year annualized CAGR of -56.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SWVL's all-time high price?
Swvl Holdings Corp. reached $285.00 on 2022-04-28. The 52-week high is $8.48. Current 1-year return of +30.3% places the stock closer to 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.