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

Solowin Holdings Ordinary Share (NQ: SWIN )

31.20 +5.36 (+20.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
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 5.910 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 +0.02(+0.64%)
Dec 19, 2023 3.050 3.220 2.995 3.140 173,785 +0.33(+11.74%)
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%)
Dec 01, 2023 2.740 2.880 2.660 2.850 97,381 +0.09(+3.26%)
Nov 30, 2023 2.850 2.920 2.700 2.760 30,577 -0.16(-5.48%)
Nov 29, 2023 3.000 3.000 2.700 2.920 54,219 -0.08(-2.67%)
Nov 28, 2023 2.590 3.000 2.400 3.000 159,240 +0.44(+17.19%)
Nov 27, 2023 2.840 2.840 2.540 2.560 27,263 -0.23(-8.24%)
Nov 24, 2023 2.550 2.830 2.550 2.790 25,298 +0.08(+2.95%)
Nov 22, 2023 2.630 2.810 2.550 2.710 82,545 +0.03(+1.12%)
Nov 21, 2023 2.470 2.740 2.435 2.680 72,622 +0.14(+5.51%)
Nov 20, 2023 2.450 2.580 2.400 2.540 33,152 +0.18(+7.63%)
Nov 17, 2023 2.500 2.500 2.320 2.360 92,916 +0.04(+1.72%)
Nov 16, 2023 2.650 2.650 2.302 2.320 33,897 -0.09(-3.73%)
Nov 15, 2023 2.490 2.550 2.388 2.410 69,143 +0.06(+2.55%)
Nov 14, 2023 2.340 2.520 2.340 2.350 55,819 +0.04(+1.73%)
Nov 13, 2023 2.560 2.595 2.310 2.310 121,920 -0.24(-9.41%)
Nov 10, 2023 2.930 3.099 2.510 2.550 177,699 -0.41(-13.85%)
Nov 09, 2023 2.740 3.000 2.703 2.960 168,890 +0.21(+7.64%)
Nov 08, 2023 2.546 2.880 2.530 2.750 50,245 +0.21(+8.27%)
Nov 07, 2023 2.520 2.660 2.400 2.540 87,273 +0.03(+1.20%)
Nov 06, 2023 2.550 2.930 2.490 2.510 125,994 +0.02(+0.80%)
Nov 03, 2023 2.210 2.636 2.210 2.490 169,993 +0.28(+12.67%)
Nov 02, 2023 2.020 2.238 2.020 2.210 74,585 +0.14(+6.76%)
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.