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

Solowin Holdings - Ordinary Share (NQ: SWIN )

1.750 -0.020 (-1.13%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 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 (%)
Dec 20, 2024 1.720 1.800 1.720 1.750 38,448 -0.05(-2.77%)
Dec 19, 2024 1.950 1.950 1.700 1.800 133,620 -0.12(-6.26%)
Dec 18, 2024 2.000 2.090 1.880 1.920 243,761 -0.08(-4.00%)
Dec 17, 2024 2.030 2.050 1.900 2.000 99,676 +0.02(+1.01%)
Dec 16, 2024 2.100 2.105 1.960 1.980 142,488 -0.12(-5.71%)
Dec 13, 2024 2.230 2.255 2.066 2.100 140,312 -0.18(-7.89%)
Dec 12, 2024 2.260 2.370 2.250 2.280 128,049 -0.03(-1.30%)
Dec 11, 2024 2.240 2.330 2.240 2.310 45,346 +0.07(+3.12%)
Dec 10, 2024 2.320 2.350 2.220 2.240 98,297 -0.12(-5.08%)
Dec 09, 2024 2.270 2.440 2.220 2.360 74,443 +0.10(+4.42%)
Dec 06, 2024 2.300 2.400 2.130 2.260 74,472 -0.06(-2.59%)
Dec 05, 2024 2.390 2.490 2.210 2.320 107,267 -0.18(-7.01%)
Dec 04, 2024 2.370 2.540 2.350 2.495 142,790 +0.15(+6.17%)
Dec 03, 2024 2.400 2.440 2.270 2.350 89,576 -0.09(-3.69%)
Dec 02, 2024 2.520 2.530 2.350 2.440 89,313 -0.13(-5.06%)
Nov 29, 2024 2.490 2.655 2.410 2.570 149,193 +0.16(+6.63%)
Nov 27, 2024 2.340 2.580 2.340 2.410 95,034 +0.00(+0.00%)
Nov 26, 2024 2.550 2.550 2.300 2.410 52,840 -0.09(-3.60%)
Nov 25, 2024 2.480 2.560 2.480 2.500 46,212 +0.01(+0.40%)
Nov 22, 2024 2.470 2.520 2.380 2.490 30,136 -0.05(-1.97%)
Nov 21, 2024 2.560 2.600 2.380 2.540 209,061 +0.11(+4.74%)
Nov 20, 2024 2.480 2.600 2.400 2.425 73,059 -0.00(-0.20%)
Nov 19, 2024 2.470 2.550 2.390 2.430 53,537 -0.04(-1.62%)
Nov 18, 2024 2.410 2.500 2.310 2.470 64,390 +0.17(+7.39%)
Nov 15, 2024 2.320 2.840 2.150 2.300 382,856 +0.01(+0.44%)
Nov 14, 2024 2.250 2.380 2.190 2.290 105,973 -0.05(-2.14%)
Nov 13, 2024 2.300 2.434 2.300 2.340 104,171 -0.05(-2.09%)
Nov 12, 2024 2.390 2.497 2.260 2.390 153,554 +0.00(+0.00%)
Nov 11, 2024 2.520 2.535 2.320 2.390 206,309 -0.13(-5.16%)
Nov 08, 2024 2.550 2.640 2.480 2.520 106,785 -0.06(-2.33%)
Nov 07, 2024 2.780 2.780 2.460 2.580 119,341 -0.10(-3.73%)
Nov 06, 2024 2.620 2.800 2.580 2.680 116,506 -0.04(-1.47%)
Nov 05, 2024 2.610 2.800 2.610 2.720 76,726 +0.16(+6.25%)
Nov 04, 2024 2.530 2.750 2.520 2.560 63,772 -0.05(-1.92%)
Nov 01, 2024 2.690 2.690 2.520 2.610 41,401 +0.00(+0.00%)
Oct 31, 2024 2.620 2.780 2.500 2.610 106,464 -0.06(-2.25%)
Oct 30, 2024 2.780 2.790 2.630 2.670 61,097 -0.11(-3.96%)
Oct 29, 2024 2.760 2.850 2.700 2.780 56,794 +0.01(+0.36%)
Oct 28, 2024 2.730 2.860 2.730 2.770 32,983 +0.03(+1.09%)
Oct 25, 2024 2.790 2.830 2.660 2.740 81,302 -0.01(-0.51%)
Oct 24, 2024 2.780 2.970 2.740 2.754 105,490 -0.04(-1.29%)
Oct 23, 2024 2.960 3.040 2.750 2.790 166,790 -0.16(-5.42%)
Oct 22, 2024 2.870 3.100 2.840 2.950 168,909 +0.05(+1.72%)
Oct 21, 2024 2.810 2.950 2.770 2.900 45,997 +0.09(+3.20%)
Oct 18, 2024 2.770 2.980 2.750 2.810 92,874 +0.04(+1.26%)
Oct 17, 2024 2.800 2.850 2.740 2.775 69,848 +0.02(+0.54%)
Oct 16, 2024 2.840 2.900 2.750 2.760 81,723 -0.08(-2.82%)
Oct 15, 2024 2.950 3.010 2.830 2.840 75,339 -0.14(-4.70%)
Oct 14, 2024 2.840 3.060 2.810 2.980 61,079 +0.10(+3.47%)
Oct 11, 2024 2.770 2.880 2.750 2.880 63,288 +0.13(+4.73%)
Oct 10, 2024 2.960 2.990 2.620 2.750 90,149 -0.21(-7.09%)
Oct 09, 2024 2.910 3.110 2.820 2.960 113,930 -0.02(-0.67%)
Oct 08, 2024 2.940 3.090 2.790 2.980 207,543 -0.04(-1.32%)
Oct 07, 2024 3.090 3.230 2.910 3.020 205,657 +0.12(+4.14%)
Oct 04, 2024 3.350 3.370 2.870 2.900 285,089 -0.43(-12.91%)
Oct 03, 2024 3.380 3.510 3.100 3.330 275,819 -0.01(-0.30%)
Oct 02, 2024 2.950 3.600 2.950 3.340 1,435,376 +0.66(+24.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.