Swvl Holdings Corp.
SWVLNASDAQTechnology● Active
$1.44
$-0.07(-4.64%)
Market Cap$14348655
P/E Ratio—
52W High$4.89
52W Low$1.313
Swvl Holdings Corp.（SWVL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
swvl · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$285.00
Apr 28, 2022
-99.5% from here
5-Year Low5Y
$0.6200
Aug 10, 2023
+132.3% from low
IPO Priceadj.
$248.50
Mar 15, 2021
-99.4% since IPO
1 Year Ago
$4.46
Jun 9, 2025
-67.7% in 1Y
5 Years Ago
$242.75
Jun 9, 2021
-99.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SWVL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.53 | $1.56 | $1.44 | $1.44 | $1.44 | 72K | -5.88% |
| Jun 5, 2026 | $1.57 | $1.61 | $1.50 | $1.51 | $1.51 | 31K | -3.82% |
| Jun 4, 2026 | $1.56 | $1.59 | $1.56 | $1.56 | $1.56 | 3K | +0.00% |
| Jun 3, 2026 | $1.54 | $1.74 | $1.50 | $1.54 | $1.54 | 11K | +0.00% |
| Jun 2, 2026 | $1.64 | $1.64 | $1.51 | $1.53 | $1.53 | 20K | -6.71% |
| Jun 1, 2026 | $1.82 | $1.85 | $1.55 | $1.58 | $1.58 | 35K | -13.19% |
| May 29, 2026 | $1.57 | $1.99 | $1.55 | $1.72 | $1.72 | 40K | +9.55% |
| May 28, 2026 | $1.52 | $1.70 | $1.51 | $1.57 | $1.57 | 41K | +3.29% |
| May 27, 2026 | $1.50 | $1.54 | $1.45 | $1.51 | $1.51 | 22K | +0.67% |
| May 26, 2026 | $1.56 | $1.56 | $1.37 | $1.43 | $1.43 | 45K | -8.33% |
| May 22, 2026 | $1.62 | $1.75 | $1.54 | $1.60 | $1.60 | 9K | -1.23% |
| May 21, 2026 | $1.61 | $1.61 | $1.56 | $1.58 | $1.58 | 4K | -1.86% |
| May 20, 2026 | $1.74 | $1.74 | $1.59 | $1.65 | $1.65 | 7K | -5.17% |
| May 19, 2026 | $1.66 | $1.68 | $1.60 | $1.63 | $1.63 | 3K | -1.81% |
| May 18, 2026 | $1.65 | $1.66 | $1.60 | $1.60 | $1.60 | 22K | -3.03% |
| May 15, 2026 | $1.67 | $1.67 | $1.58 | $1.60 | $1.60 | 17K | -4.19% |
| May 14, 2026 | $1.70 | $1.74 | $1.65 | $1.65 | $1.65 | 20K | -2.94% |
| May 13, 2026 | $1.86 | $1.86 | $1.67 | $1.67 | $1.67 | 10K | -10.22% |
| May 12, 2026 | $1.79 | $1.80 | $1.72 | $1.74 | $1.74 | 9K | -2.79% |
| May 11, 2026 | $1.75 | $1.85 | $1.74 | $1.76 | $1.76 | 8K | +0.57% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SWVL
Jan 1 → Dec 31 · 6 years2026-23.0%$1.87 → $1.44
-23.0%
2025-66.3%$5.64 → $1.90
-66.3%
2024+298.7%$1.60 → $6.38
+298.7%
2023-67.6%$5.15 → $1.67
-67.6%
2022-98.6%$247.75 → $3.43
-98.6%
2021+1.7%$243.25 → $247.50
+1.7%
Best Year2024 · +298.7%
Worst Year2022 · -98.6%
Positive Years2 / 6
Avg Annual Return+7.5%
6Y Total Return-99.4%
6Y CAGR~-57.5% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in SWVL?
If you invested $1,000 in SWVL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$6
Total Return-99.4%
CAGR~-64.3% / yr
Profit$-994
Based on Mar 15, 2021 · $248.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Swvl Holdings Corp.（SWVL）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.44。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SWVL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SWVL 历史股价FMP 日线复权 OHLCV