Solowin Ordinary Share (SWIN)
1.61
-0.10 (-6.02%)
At close: Mar 28, 2025, 3:59 PM
1.59
-1.24%
After-hours: Mar 28, 2025, 06:21 PM EDT
SWIN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.71 | 1.81 | 1.55 | 1.56 | -0.15 | -8.77% | 97,945 |
| Mar 27, 2025 | 1.75 | 1.76 | 1.70 | 1.71 | -0.01 | -0.58% | 22,344 |
| Mar 26, 2025 | 1.82 | 1.83 | 1.71 | 1.72 | -0.05 | -2.82% | 39,765 |
| Mar 25, 2025 | 1.73 | 1.83 | 1.69 | 1.77 | -0.01 | -0.56% | 102,500 |
| Mar 24, 2025 | 1.71 | 1.90 | 1.65 | 1.78 | 0.08 | 4.71% | 107,875 |
| Mar 21, 2025 | 1.85 | 1.85 | 1.60 | 1.70 | -0.15 | -8.11% | 83,000 |
| Mar 20, 2025 | 1.96 | 2.19 | 1.82 | 1.85 | -0.18 | -8.87% | 861,300 |
| Mar 19, 2025 | 1.94 | 2.10 | 1.79 | 2.03 | 0.11 | 5.73% | 324,700 |
| Mar 18, 2025 | 1.66 | 2.10 | 1.66 | 1.92 | 0.23 | 13.61% | 228,400 |
| Mar 17, 2025 | 1.55 | 1.75 | 1.49 | 1.69 | 0.15 | 9.74% | 135,404 |
| Mar 14, 2025 | 1.31 | 1.56 | 1.31 | 1.54 | 0.11 | 7.69% | 81,130 |
| Mar 13, 2025 | 1.44 | 1.55 | 1.40 | 1.43 | -0.01 | -0.69% | 49,102 |
| Mar 12, 2025 | 1.38 | 1.50 | 1.37 | 1.44 | 0.06 | 4.35% | 40,244 |
| Mar 11, 2025 | 1.30 | 1.40 | 1.30 | 1.38 | 0.02 | 1.47% | 38,622 |
| Mar 10, 2025 | 1.39 | 1.47 | 1.30 | 1.36 | -0.09 | -6.21% | 54,900 |
| Mar 7, 2025 | 1.50 | 1.59 | 1.42 | 1.45 | -0.05 | -3.33% | 38,707 |
| Mar 6, 2025 | 1.60 | 1.77 | 1.49 | 1.50 | -0.14 | -8.54% | 108,033 |
| Mar 5, 2025 | 1.65 | 1.84 | 1.50 | 1.64 | -0.02 | -1.20% | 549,841 |
| Mar 4, 2025 | 1.33 | 1.70 | 1.31 | 1.66 | 0.27 | 19.42% | 441,600 |
| Mar 3, 2025 | 1.29 | 1.51 | 1.26 | 1.39 | 0.16 | 13.01% | 1,172,745 |
| Feb 28, 2025 | 1.19 | 1.23 | 1.17 | 1.23 | 0.05 | 4.24% | 21,100 |
| Feb 27, 2025 | 1.24 | 1.26 | 1.17 | 1.18 | -0.03 | -2.48% | 52,134 |
| Feb 26, 2025 | 1.25 | 1.29 | 1.21 | 1.21 | -0.04 | -3.20% | 44,200 |
| Feb 25, 2025 | 1.30 | 1.30 | 1.18 | 1.25 | -0.03 | -2.34% | 90,400 |
| Feb 24, 2025 | 1.27 | 1.32 | 1.25 | 1.28 | -0.01 | -0.78% | 75,744 |
| Feb 21, 2025 | 1.28 | 1.35 | 1.20 | 1.29 | 0.04 | 3.20% | 140,822 |
| Feb 20, 2025 | 1.28 | 1.29 | 1.24 | 1.25 | 0.02 | 1.63% | 44,053 |
| Feb 19, 2025 | 1.22 | 1.33 | 1.16 | 1.23 | -0.01 | -0.81% | 108,723 |
| Feb 18, 2025 | 1.36 | 1.38 | 1.21 | 1.24 | -0.07 | -5.34% | 107,233 |
| Feb 14, 2025 | 1.29 | 1.39 | 1.29 | 1.31 | 0.00 | 0.00% | 118,100 |
| Feb 13, 2025 | 1.53 | 1.55 | 1.17 | 1.31 | -0.20 | -13.25% | 404,900 |
| Feb 12, 2025 | 1.48 | 1.56 | 1.46 | 1.51 | 0.06 | 4.14% | 60,442 |
| Feb 11, 2025 | 1.51 | 1.55 | 1.43 | 1.45 | -0.10 | -6.45% | 64,336 |
| Feb 10, 2025 | 1.53 | 1.55 | 1.46 | 1.55 | 0.02 | 1.31% | 58,089 |
| Feb 7, 2025 | 1.54 | 1.62 | 1.50 | 1.53 | 0.01 | 0.66% | 58,756 |
| Feb 6, 2025 | 1.46 | 1.62 | 1.46 | 1.52 | -0.02 | -1.30% | 35,353 |
| Feb 5, 2025 | 1.52 | 1.59 | 1.48 | 1.54 | 0.03 | 1.99% | 85,600 |
| Feb 4, 2025 | 1.53 | 1.56 | 1.48 | 1.51 | -0.06 | -3.82% | 16,807 |
| Feb 3, 2025 | 1.53 | 1.60 | 1.47 | 1.57 | 0.01 | 0.64% | 43,826 |
| Jan 31, 2025 | 1.54 | 1.64 | 1.46 | 1.56 | 0.02 | 1.30% | 85,400 |
| Jan 30, 2025 | 1.51 | 1.56 | 1.46 | 1.54 | 0.10 | 6.94% | 39,639 |
| Jan 29, 2025 | 1.44 | 1.47 | 1.38 | 1.44 | 0.00 | 0.00% | 32,298 |
| Jan 28, 2025 | 1.45 | 1.50 | 1.36 | 1.44 | -0.01 | -0.69% | 82,239 |
| Jan 27, 2025 | 1.50 | 1.63 | 1.40 | 1.45 | -0.08 | -5.23% | 85,800 |
| Jan 24, 2025 | 1.58 | 1.65 | 1.52 | 1.53 | -0.10 | -6.13% | 40,600 |
| Jan 23, 2025 | 1.60 | 1.74 | 1.57 | 1.63 | 0.03 | 1.87% | 90,429 |
| Jan 22, 2025 | 1.50 | 1.62 | 1.50 | 1.60 | 0.10 | 6.67% | 71,100 |
| Jan 21, 2025 | 1.79 | 1.88 | 1.30 | 1.50 | -0.26 | -14.77% | 465,500 |
| Jan 17, 2025 | 1.73 | 1.79 | 1.70 | 1.76 | 0.01 | 0.57% | 81,700 |
| Jan 16, 2025 | 1.78 | 1.81 | 1.71 | 1.75 | -0.08 | -4.37% | 79,100 |