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

Solowin Holdings Ordinary Share (NQ: SWIN )

3.144 +0.464 (+17.31%)
Streaming Delayed Price Updated: 10:06 AM EDT, Oct 2, 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 (%)
Oct 01, 2024 2.930 2.930 2.600 2.680 105,412 -0.25(-8.53%)
Sep 30, 2024 2.800 3.100 2.800 2.930 278,943 +0.21(+7.72%)
Sep 27, 2024 2.730 2.890 2.600 2.720 85,934 -0.04(-1.45%)
Sep 26, 2024 2.670 2.810 2.660 2.760 77,892 +0.13(+4.94%)
Sep 25, 2024 2.670 2.730 2.521 2.630 53,373 -0.07(-2.59%)
Sep 24, 2024 2.680 2.830 2.620 2.700 83,706 +0.08(+3.05%)
Sep 23, 2024 2.460 2.900 2.460 2.620 272,296 +0.14(+5.65%)
Sep 20, 2024 2.580 2.681 2.460 2.480 55,466 -0.15(-5.70%)
Sep 19, 2024 2.610 2.670 2.600 2.630 38,795 -0.04(-1.50%)
Sep 18, 2024 2.720 2.750 2.520 2.670 65,699 -0.08(-2.91%)
Sep 17, 2024 2.830 2.902 2.600 2.750 73,711 -0.08(-2.83%)
Sep 16, 2024 2.960 3.130 2.830 2.830 65,972 -0.21(-6.91%)
Sep 13, 2024 2.820 3.060 2.815 3.040 89,306 +0.16(+5.56%)
Sep 12, 2024 3.060 3.060 2.790 2.880 111,989 -0.15(-4.95%)
Sep 11, 2024 2.380 3.160 2.310 3.030 400,415 +0.59(+24.18%)
Sep 10, 2024 2.410 2.500 2.350 2.440 55,085 +0.03(+1.24%)
Sep 09, 2024 2.460 2.509 2.360 2.410 60,634 +0.00(+0.00%)
Sep 06, 2024 2.510 2.550 2.370 2.410 44,535 -0.14(-5.49%)
Sep 05, 2024 2.530 2.650 2.460 2.550 52,115 +0.01(+0.39%)
Sep 04, 2024 2.520 2.580 2.420 2.540 73,657 +0.00(+0.00%)
Sep 03, 2024 2.500 2.570 2.360 2.540 91,450 +0.03(+1.20%)
Aug 30, 2024 2.800 2.840 2.500 2.510 150,757 -0.27(-9.71%)
Aug 29, 2024 2.780 2.926 2.700 2.780 260,083 -0.03(-1.07%)
Aug 28, 2024 2.810 2.900 2.680 2.810 159,272 -0.03(-1.06%)
Aug 27, 2024 2.890 2.890 2.710 2.840 193,582 +0.04(+1.43%)
Aug 26, 2024 2.550 2.910 2.550 2.800 160,540 +0.20(+7.69%)
Aug 23, 2024 2.710 2.710 2.530 2.600 107,044 +0.00(+0.00%)
Aug 22, 2024 2.710 2.950 2.560 2.600 168,367 -0.08(-2.99%)
Aug 21, 2024 2.560 2.680 2.471 2.680 83,498 +0.13(+5.10%)
Aug 20, 2024 2.590 2.650 2.450 2.550 132,155 -0.10(-3.77%)
Aug 19, 2024 2.830 2.890 2.531 2.650 224,034 -0.28(-9.56%)
Aug 16, 2024 2.930 3.440 2.620 2.930 1,595,055 +0.10(+3.53%)
Aug 15, 2024 2.130 2.890 2.130 2.830 1,537,384 +0.70(+32.86%)
Aug 14, 2024 2.190 2.190 2.090 2.130 92,439 -0.03(-1.39%)
Aug 13, 2024 2.100 2.220 2.050 2.160 132,181 +0.06(+2.86%)
Aug 12, 2024 2.060 2.130 2.020 2.100 91,300 +0.03(+1.45%)
Aug 09, 2024 2.150 2.280 2.010 2.070 135,986 -0.08(-3.72%)
Aug 08, 2024 2.190 2.274 2.100 2.150 97,547 -0.03(-1.38%)
Aug 07, 2024 2.360 2.360 2.160 2.180 160,172 -0.10(-4.39%)
Aug 06, 2024 2.310 2.339 2.160 2.280 53,111 +0.02(+0.88%)
Aug 05, 2024 2.050 2.440 2.010 2.260 225,770 -0.19(-7.76%)
Aug 02, 2024 2.500 2.600 2.250 2.450 255,069 -0.06(-2.39%)
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.