5 DAY PERFORMANCE
-1.92%
1 MONTH PERFORMANCE
+3.47%
3 MONTH PERFORMANCE
+31.62%
6 MONTH PERFORMANCE
+113.10%
YEAR-TO-DATE PERFORMANCE
+116.97%
1 YEAR PERFORMANCE
+54.31%
Solowin Holdings Ordinary Share Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $3.69 | $3.58 (-2.98%) | $3.90 | $3.40 | 1.39 M | $59.00 M |
| 12/03/2025 | $3.52 | $3.66 (3.98%) | $3.73 | $3.52 | 746.70 K | $60.32 M |
| 12/02/2025 | $3.55 | $3.51 (-1.13%) | $3.65 | $3.43 | 762.11 K | $57.84 M |
| 12/01/2025 | $3.61 | $3.52 (-2.49%) | $3.68 | $3.48 | 684.10 K | $58.01 M |
| 11/28/2025 | $3.86 | $3.65 (-5.44%) | $3.98 | $3.60 | 527.50 K | $60.15 M |
| 11/26/2025 | $3.66 | $3.87 (5.74%) | $3.90 | $3.59 | 752.70 K | $53.11 M |
| 11/25/2025 | $3.58 | $3.62 (1.12%) | $3.62 | $3.46 | 708.72 K | $49.68 M |
| 11/24/2025 | $3.57 | $3.57 (0%) | $3.62 | $3.48 | 740.15 K | $49.00 M |
| 11/21/2025 | $3.60 | $3.55 (-1.39%) | $3.60 | $3.40 | 708.54 K | $48.72 M |
| 11/20/2025 | $3.67 | $3.55 (-3.27%) | $3.67 | $3.42 | 828.70 K | $48.72 M |
| 11/19/2025 | $3.58 | $3.64 (1.68%) | $3.72 | $3.53 | 699.20 K | $49.96 M |
| 11/18/2025 | $3.67 | $3.62 (-1.36%) | $3.84 | $3.59 | 812.51 K | $49.68 M |
| 11/17/2025 | $3.58 | $3.65 (1.96%) | $3.70 | $3.49 | 655.34 K | $50.10 M |
| 11/14/2025 | $3.36 | $3.58 (6.55%) | $3.70 | $3.36 | 960.18 K | $49.13 M |
| 11/13/2025 | $3.43 | $3.40 (-0.87%) | $3.53 | $3.33 | 789.92 K | $46.66 M |
| 11/12/2025 | $3.81 | $3.50 (-8.14%) | $3.88 | $3.37 | 1.06 M | $48.04 M |
| 11/11/2025 | $3.61 | $3.82 (5.82%) | $3.83 | $3.56 | 853.80 K | $52.43 M |
| 11/10/2025 | $3.35 | $3.63 (8.36%) | $3.65 | $3.33 | 927.68 K | $49.82 M |
| 11/07/2025 | $3.34 | $3.37 (0.9%) | $3.48 | $3.20 | 882.70 K | $46.25 M |
| 11/06/2025 | $3.46 | $3.40 (-1.73%) | $3.46 | $3.32 | 895.44 K | $56.03 M |
| 11/05/2025 | $3.60 | $3.46 (-3.89%) | $3.68 | $3.31 | 1.25 M | $57.02 M |
| 11/04/2025 | $3.24 | $3.63 (12.04%) | $3.68 | $3.24 | 376.93 K | $59.82 M |
| 11/03/2025 | $3.51 | $3.29 (-6.27%) | $3.53 | $3.19 | 1.00 M | $54.22 M |
| 10/31/2025 | $3.50 | $3.54 (1.14%) | $3.74 | $3.50 | 849.41 K | $58.34 M |
| 10/30/2025 | $3.58 | $3.53 (-1.4%) | $3.74 | $3.52 | 913.36 K | $58.17 M |
| 10/29/2025 | $3.93 | $3.71 (-5.6%) | $3.95 | $3.63 | 1.08 M | $61.14 M |
| 10/28/2025 | $3.91 | $3.96 (1.28%) | $4.17 | $3.88 | 1.06 M | $65.26 M |
| 10/27/2025 | $3.80 | $3.92 (3.16%) | $3.93 | $3.69 | 1.02 M | $64.60 M |
| 10/24/2025 | $3.71 | $3.78 (1.89%) | $3.90 | $3.69 | 1.48 M | $62.29 M |
| 10/23/2025 | $3.60 | $3.45 (-4.17%) | $3.60 | $3.42 | 1.11 M | $56.86 M |
| 10/22/2025 | $3.76 | $3.63 (-3.46%) | $3.77 | $3.48 | 1.14 M | $59.82 M |
| 10/21/2025 | $3.38 | $3.73 (10.36%) | $3.73 | $3.31 | 968.09 K | $61.47 M |
| 10/20/2025 | $3.70 | $3.47 (-6.22%) | $3.74 | $3.44 | 1.09 M | $57.19 M |
| 10/17/2025 | $3.67 | $3.70 (0.82%) | $3.74 | $3.37 | 1.15 M | $60.98 M |
| 10/16/2025 | $3.59 | $3.68 (2.51%) | $3.70 | $3.45 | 1.17 M | $60.65 M |
| 10/15/2025 | $3.42 | $3.60 (5.26%) | $3.60 | $3.32 | 1.14 M | $59.33 M |
| 10/14/2025 | $3.31 | $3.42 (3.32%) | $3.48 | $3.08 | 1.07 M | $56.36 M |
| 10/13/2025 | $3.17 | $3.31 (4.42%) | $3.31 | $2.90 | 1.09 M | $54.55 M |
| 10/10/2025 | $3.20 | $3.16 (-1.25%) | $3.25 | $3.03 | 1.35 M | $52.08 M |
| 10/09/2025 | $3.16 | $3.28 (3.8%) | $3.29 | $3.11 | 1.03 M | $54.05 M |
| 10/08/2025 | $3.03 | $3.08 (1.65%) | $3.58 | $2.80 | 1.54 M | $50.76 M |
| 10/07/2025 | $2.90 | $3.19 (10%) | $3.45 | $2.89 | 1.85 M | $52.57 M |
| 10/06/2025 | $2.87 | $2.93 (2.09%) | $2.97 | $2.71 | 1.02 M | $48.29 M |
| 10/03/2025 | $2.62 | $2.78 (6.11%) | $2.79 | $2.57 | 985.20 K | $45.81 M |
| 10/02/2025 | $2.48 | $2.59 (4.44%) | $2.61 | $2.48 | 789.65 K | $42.68 M |
| 10/01/2025 | $2.57 | $2.50 (-2.72%) | $2.60 | $2.50 | 1.51 M | $41.20 M |
| 09/30/2025 | $2.64 | $2.59 (-1.89%) | $2.64 | $2.52 | 154.39 K | $42.68 M |
| 09/29/2025 | $2.47 | $2.58 (4.45%) | $2.59 | $2.47 | 76.73 K | $42.52 M |
| 09/26/2025 | $2.45 | $2.57 (4.9%) | $2.59 | $2.40 | 248.50 K | $42.35 M |
| 09/25/2025 | $2.50 | $2.49 (-0.4%) | $2.54 | $2.45 | 170.71 K | $41.04 M |
| 09/24/2025 | $2.50 | $2.59 (3.6%) | $2.62 | $2.50 | 94.60 K | $42.68 M |
| 09/23/2025 | $2.56 | $2.57 (0.39%) | $2.63 | $2.53 | 186.25 K | $42.35 M |
| 09/22/2025 | $2.56 | $2.56 (0%) | $2.61 | $2.45 | 357.76 K | $42.19 M |
| 09/19/2025 | $2.60 | $2.56 (-1.54%) | $2.65 | $2.54 | 363.61 K | $42.19 M |
| 09/18/2025 | $2.79 | $2.63 (-5.73%) | $2.88 | $2.60 | 425.70 K | $43.34 M |
| 09/17/2025 | $2.59 | $2.89 (11.58%) | $2.90 | $2.54 | 1.38 M | $47.63 M |
| 09/16/2025 | $2.64 | $2.67 (1.14%) | $2.70 | $2.45 | 527.50 K | $44.00 M |
| 09/15/2025 | $2.89 | $2.70 (-6.57%) | $3.10 | $2.53 | 2.07 M | $44.50 M |
| 09/12/2025 | $2.60 | $2.60 (0%) | $2.68 | $2.55 | 263.21 K | $42.85 M |
| 09/11/2025 | $2.94 | $2.72 (-7.48%) | $2.97 | $2.63 | 1.43 M | $44.83 M |
| 09/10/2025 | $2.60 | $2.92 (12.31%) | $3.04 | $2.60 | 1.23 M | $48.12 M |
| 09/09/2025 | $2.81 | $2.66 (-5.34%) | $2.81 | $2.66 | 325.12 K | $43.84 M |
| 09/08/2025 | $2.74 | $2.80 (2.19%) | $2.87 | $2.63 | 669.50 K | $46.14 M |
| 09/05/2025 | $2.70 | $2.72 (0.74%) | $2.80 | $2.56 | 1.91 M | $44.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.