-
5 DAY PERFORMANCE
+2.47% -
1 MONTH PERFORMANCE
-9.45% -
3 MONTH PERFORMANCE
-4.23% -
6 MONTH PERFORMANCE
-45.75% -
YEAR-TO-DATE PERFORMANCE
-16.72% -
1 YEAR PERFORMANCE
-10.75%
Solowin Holdings Ordinary Share Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.47 | $2.49 (0.81%) | $2.52 | $2.38 | 29,058 | $38.60 M |
| 11/21/2024 | $2.56 | $2.54 (-0.78%) | $2.60 | $2.38 | 209,100 | $39.37 M |
| 11/20/2024 | $2.48 | $2.43 (-2.02%) | $2.60 | $2.40 | 74,307 | $37.67 M |
| 11/19/2024 | $2.47 | $2.43 (-1.62%) | $2.55 | $2.39 | 53,588 | $37.67 M |
| 11/18/2024 | $2.41 | $2.47 (2.49%) | $2.50 | $2.31 | 65,300 | $38.29 M |
| 11/15/2024 | $2.32 | $2.30 (-0.86%) | $2.84 | $2.15 | 382,856 | $35.65 M |
| 11/14/2024 | $2.25 | $2.29 (1.78%) | $2.38 | $2.19 | 106,198 | $35.50 M |
| 11/13/2024 | $2.30 | $2.34 (1.74%) | $2.43 | $2.30 | 104,489 | $36.27 M |
| 11/12/2024 | $2.39 | $2.39 (0%) | $2.50 | $2.26 | 155,700 | $37.05 M |
| 11/11/2024 | $2.52 | $2.39 (-5.16%) | $2.54 | $2.32 | 211,848 | $37.05 M |
| 11/08/2024 | $2.55 | $2.52 (-1.18%) | $2.64 | $2.48 | 106,785 | $38.18 M |
| 11/07/2024 | $2.78 | $2.58 (-7.19%) | $2.78 | $2.46 | 120,431 | $39.09 M |
| 11/06/2024 | $2.62 | $2.68 (2.29%) | $2.80 | $2.58 | 116,506 | $40.60 M |
| 11/05/2024 | $2.61 | $2.72 (4.21%) | $2.80 | $2.61 | 77,133 | $41.21 M |
| 11/04/2024 | $2.53 | $2.56 (1.19%) | $2.75 | $2.52 | 64,838 | $38.79 M |
| 11/01/2024 | $2.69 | $2.61 (-2.97%) | $2.69 | $2.52 | 41,401 | $39.54 M |
| 10/31/2024 | $2.62 | $2.61 (-0.38%) | $2.78 | $2.50 | 106,515 | $39.54 M |
| 10/30/2024 | $2.78 | $2.67 (-3.96%) | $2.79 | $2.63 | 61,719 | $40.45 M |
| 10/29/2024 | $2.76 | $2.78 (0.72%) | $2.85 | $2.70 | 59,500 | $42.12 M |
| 10/28/2024 | $2.73 | $2.77 (1.47%) | $2.86 | $2.73 | 33,000 | $41.97 M |
| 10/25/2024 | $2.79 | $2.74 (-1.79%) | $2.83 | $2.66 | 81,302 | $41.51 M |
| 10/24/2024 | $2.78 | $2.75 (-1.08%) | $2.97 | $2.74 | 105,500 | $41.67 M |
| 10/23/2024 | $2.96 | $2.79 (-5.74%) | $3.04 | $2.75 | 166,890 | $42.27 M |
| 10/22/2024 | $2.87 | $2.95 (2.79%) | $3.10 | $2.84 | 168,910 | $44.70 M |
| 10/21/2024 | $2.81 | $2.90 (3.2%) | $2.95 | $2.77 | 46,119 | $43.94 M |
| 10/18/2024 | $2.77 | $2.81 (1.44%) | $2.98 | $2.75 | 92,874 | $42.57 M |
| 10/17/2024 | $2.80 | $2.78 (-0.71%) | $2.85 | $2.74 | 70,949 | $42.12 M |
| 10/16/2024 | $2.84 | $2.76 (-2.82%) | $2.90 | $2.75 | 81,728 | $41.82 M |
| 10/15/2024 | $2.95 | $2.84 (-3.73%) | $3.01 | $2.83 | 75,400 | $43.03 M |
| 10/14/2024 | $2.84 | $2.98 (4.93%) | $3.06 | $2.81 | 61,080 | $45.15 M |
| 10/11/2024 | $2.77 | $2.88 (3.97%) | $2.88 | $2.75 | 63,300 | $43.63 M |
| 10/10/2024 | $2.96 | $2.75 (-7.09%) | $2.99 | $2.62 | 90,400 | $41.67 M |
| 10/09/2024 | $2.91 | $2.96 (1.72%) | $3.11 | $2.82 | 114,700 | $44.85 M |
| 10/08/2024 | $2.94 | $2.98 (1.36%) | $3.09 | $2.79 | 207,546 | $45.15 M |
| 10/07/2024 | $3.09 | $3.02 (-2.27%) | $3.23 | $2.91 | 207,500 | $45.76 M |
| 10/04/2024 | $3.35 | $2.90 (-13.43%) | $3.37 | $2.87 | 288,841 | $43.94 M |
| 10/03/2024 | $3.38 | $3.33 (-1.48%) | $3.51 | $3.10 | 276,700 | $50.45 M |
| 10/02/2024 | $2.95 | $3.34 (13.22%) | $3.60 | $2.95 | 1.44 M | $50.60 M |
| 10/01/2024 | $2.93 | $2.68 (-8.53%) | $2.93 | $2.60 | 106,212 | $40.60 M |
| 09/30/2024 | $2.80 | $2.93 (4.64%) | $3.10 | $2.80 | 279,008 | $44.39 M |
| 09/27/2024 | $2.73 | $2.72 (-0.37%) | $2.89 | $2.60 | 85,934 | $41.21 M |
| 09/26/2024 | $2.67 | $2.76 (3.37%) | $2.81 | $2.66 | 78,058 | $41.82 M |
| 09/25/2024 | $2.67 | $2.63 (-1.5%) | $2.73 | $2.52 | 53,474 | $39.85 M |
| 09/24/2024 | $2.68 | $2.70 (0.75%) | $2.83 | $2.62 | 84,011 | $40.91 M |
| 09/23/2024 | $2.46 | $2.62 (6.5%) | $2.90 | $2.46 | 272,300 | $39.70 M |
| 09/20/2024 | $2.58 | $2.48 (-3.88%) | $2.68 | $2.46 | 55,466 | $37.57 M |
| 09/19/2024 | $2.61 | $2.63 (0.77%) | $2.67 | $2.60 | 38,810 | $39.85 M |
| 09/18/2024 | $2.72 | $2.67 (-1.84%) | $2.75 | $2.52 | 65,700 | $40.45 M |
| 09/17/2024 | $2.83 | $2.75 (-2.83%) | $2.90 | $2.60 | 73,711 | $41.67 M |
| 09/16/2024 | $2.96 | $2.83 (-4.39%) | $3.13 | $2.83 | 66,000 | $42.88 M |
| 09/13/2024 | $2.82 | $3.04 (7.8%) | $3.06 | $2.82 | 89,306 | $46.06 M |
| 09/12/2024 | $3.06 | $2.88 (-5.88%) | $3.06 | $2.79 | 112,138 | $43.63 M |
| 09/11/2024 | $2.38 | $3.03 (27.31%) | $3.16 | $2.31 | 407,810 | $45.91 M |
| 09/10/2024 | $2.41 | $2.44 (1.24%) | $2.50 | $2.35 | 55,285 | $36.97 M |
| 09/09/2024 | $2.46 | $2.41 (-2.03%) | $2.51 | $2.36 | 60,634 | $36.51 M |
| 09/06/2024 | $2.51 | $2.41 (-3.98%) | $2.55 | $2.37 | 44,535 | $36.51 M |
| 09/05/2024 | $2.53 | $2.55 (0.79%) | $2.65 | $2.46 | 52,115 | $38.63 M |
| 09/04/2024 | $2.52 | $2.54 (0.79%) | $2.58 | $2.42 | 73,700 | $38.48 M |
| 09/03/2024 | $2.50 | $2.54 (1.6%) | $2.57 | $2.36 | 91,500 | $38.48 M |
| 08/30/2024 | $2.80 | $2.51 (-10.36%) | $2.84 | $2.50 | 150,800 | $38.03 M |
| 08/29/2024 | $2.78 | $2.78 (0%) | $2.93 | $2.70 | 260,800 | $42.12 M |
| 08/28/2024 | $2.81 | $2.81 (0%) | $2.90 | $2.68 | 159,400 | $42.57 M |
| 08/27/2024 | $2.89 | $2.84 (-1.73%) | $2.89 | $2.71 | 193,586 | $43.03 M |
| 08/26/2024 | $2.55 | $2.80 (9.8%) | $2.91 | $2.55 | 160,625 | $42.42 M |