Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Solowin Holdings Ordinary Share (NQ: SWIN )

25.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 10.26 13.25 7.300 10.93 424,364 -1.21(-9.97%)
Feb 28, 2024 10.42 12.32 10.42 12.14 162,463 +1.94(+19.02%)
Feb 27, 2024 9.220 10.88 8.680 10.20 143,484 +1.09(+11.96%)
Feb 26, 2024 8.210 10.10 8.160 9.110 145,495 +0.81(+9.76%)
Feb 23, 2024 7.370 8.530 7.305 8.300 78,962 +1.05(+14.48%)
Feb 22, 2024 7.020 8.300 6.640 7.250 112,298 -0.27(-3.59%)
Feb 21, 2024 7.300 8.185 7.160 7.520 108,308 +0.42(+5.92%)
Feb 20, 2024 6.590 7.360 6.348 7.100 87,029 +0.56(+8.56%)
Feb 16, 2024 6.510 6.800 6.290 6.540 19,135 +0.28(+4.47%)
Feb 15, 2024 6.360 6.550 5.750 6.260 14,983 -0.30(-4.57%)
Feb 14, 2024 7.000 7.000 5.500 6.560 73,322 -0.55(-7.74%)
Feb 13, 2024 6.500 7.980 6.320 7.110 190,108 +0.50(+7.56%)
Feb 12, 2024 5.380 6.930 5.010 6.610 111,970 +0.81(+13.97%)
Feb 09, 2024 5.290 5.880 5.083 5.800 83,062 +0.51(+9.64%)
Feb 08, 2024 4.740 5.575 4.640 5.290 133,245 +0.12(+2.32%)
Feb 07, 2024 4.450 5.880 2.640 5.170 953,152 +0.63(+13.88%)
Feb 06, 2024 4.010 5.010 4.015 4.540 468,537 +0.82(+22.04%)
Feb 05, 2024 4.160 5.090 3.361 3.720 278,262 -0.37(-9.05%)
Feb 02, 2024 3.910 4.180 3.330 4.090 76,022 +0.10(+2.51%)
Feb 01, 2024 4.860 4.950 3.260 3.990 286,053 -1.11(-21.76%)
Jan 31, 2024 5.510 5.510 4.550 5.100 245,310 -0.60(-10.53%)
Jan 30, 2024 6.060 6.180 4.420 5.700 536,487 -0.75(-11.63%)
Jan 29, 2024 5.920 6.500 5.900 6.450 262,844 +0.53(+8.95%)
Jan 26, 2024 5.370 5.990 4.860 5.920 280,283 +1.15(+24.11%)
Jan 25, 2024 4.500 5.600 4.432 4.770 929,603 +0.42(+9.66%)
Jan 24, 2024 3.620 4.840 3.620 4.350 671,526 +1.08(+32.95%)
Jan 23, 2024 3.830 4.090 3.260 3.272 99,449 -0.29(-8.09%)
Jan 22, 2024 3.090 3.950 3.090 3.560 297,864 +0.48(+15.58%)
Jan 19, 2024 2.820 3.190 2.770 3.080 245,247 +0.37(+13.65%)
Jan 18, 2024 2.480 2.870 2.400 2.710 143,663 +0.23(+9.49%)
Jan 17, 2024 2.610 2.650 2.360 2.475 19,937 -0.06(-2.56%)
Jan 16, 2024 2.230 2.690 2.251 2.540 88,932 +0.31(+13.90%)
Jan 12, 2024 2.440 2.780 2.227 2.230 121,308 -0.13(-5.51%)
Jan 11, 2024 2.140 2.520 2.118 2.360 69,628 +0.25(+11.85%)
Jan 10, 2024 2.290 2.468 2.110 2.110 65,919 -0.25(-10.59%)
Jan 09, 2024 2.450 2.490 2.298 2.360 23,078 -0.14(-5.60%)
Jan 08, 2024 2.510 2.690 2.481 2.500 14,781 +0.00(+0.00%)
Jan 05, 2024 2.550 2.580 2.500 2.500 6,283 -0.02(-0.79%)
Jan 04, 2024 2.550 2.610 2.500 2.520 21,542 -0.02(-0.79%)
Jan 03, 2024 2.800 2.850 2.510 2.540 44,457 -0.27(-9.60%)
Jan 02, 2024 2.930 2.963 2.800 2.810 10,620 -0.18(-6.02%)
Dec 29, 2023 2.886 3.000 2.800 2.990 23,426 +0.07(+2.40%)
Dec 28, 2023 2.930 2.950 2.700 2.920 10,892 -0.09(-2.84%)
Dec 27, 2023 3.000 3.060 2.950 3.006 15,268 -0.04(-1.46%)
Dec 26, 2023 2.980 3.070 2.924 3.050 11,808 -0.03(-0.97%)
Dec 22, 2023 3.090 3.100 2.903 3.080 15,901 -0.04(-1.28%)
Dec 21, 2023 3.090 3.190 2.860 3.120 35,843 -0.04(-1.27%)
Dec 20, 2023 3.210 3.390 3.120 3.160 77,196 +0.04(+1.44%)
Dec 19, 2023 3.050 3.220 2.995 3.115 173,785 +0.31(+10.85%)
Dec 18, 2023 2.830 2.890 2.760 2.810 21,421 -0.02(-0.71%)
Dec 15, 2023 2.790 3.200 2.760 2.830 49,624 -0.07(-2.41%)
Dec 14, 2023 2.800 2.924 2.800 2.900 22,175 +0.12(+4.32%)
Dec 13, 2023 2.800 2.970 2.770 2.780 25,222 -0.11(-3.81%)
Dec 12, 2023 2.990 2.990 2.750 2.890 53,973 -0.04(-1.37%)
Dec 11, 2023 3.310 3.330 2.740 2.930 110,210 -0.44(-13.19%)
Dec 08, 2023 3.160 3.420 3.160 3.375 195,865 +0.12(+3.53%)
Dec 07, 2023 2.940 3.280 2.857 3.260 165,581 +0.40(+13.99%)
Dec 06, 2023 2.740 2.900 2.730 2.860 41,938 +0.13(+4.76%)
Dec 05, 2023 2.810 2.810 2.670 2.730 24,217 -0.14(-4.88%)
Dec 04, 2023 2.760 2.890 2.750 2.870 62,307 +0.02(+0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.