Solowin Ordinary Share (SWIN)
NASDAQ: SWIN
· Real-Time Price · USD
4.43
-0.06 (-1.34%)
At close: Aug 15, 2025, 12:10 PM
SWIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.31 | 4.51 | 4.13 | 4.49 | 4.49 | 5.40% | 306,053 |
| Aug 13, 2025 | 4.92 | 5.04 | 4.13 | 4.26 | 4.26 | -14.11% | 683,777 |
| Aug 12, 2025 | 4.89 | 5.09 | 4.67 | 4.96 | 4.96 | 2.27% | 466,724 |
| Aug 11, 2025 | 4.60 | 5.08 | 4.50 | 4.85 | 4.85 | 17.43% | 2,107,300 |
| Aug 8, 2025 | 4.15 | 4.45 | 4.07 | 4.13 | 4.13 | 2.48% | 855,766 |
| Aug 7, 2025 | 4.12 | 4.36 | 4.01 | 4.03 | 4.03 | 0.50% | 396,400 |
| Aug 6, 2025 | 4.01 | 4.68 | 4.00 | 4.01 | 4.01 | -0.25% | 836,500 |
| Aug 5, 2025 | 4.03 | 4.68 | 3.87 | 4.02 | 4.02 | -0.25% | 4,130,345 |
| Aug 4, 2025 | 4.03 | 4.10 | 3.75 | 4.03 | 4.03 | 1.00% | 537,711 |
| Aug 1, 2025 | 3.95 | 4.10 | 3.70 | 3.99 | 3.99 | -2.44% | 169,488 |
| Jul 31, 2025 | 3.95 | 4.22 | 3.93 | 4.09 | 4.09 | 4.07% | 170,400 |
| Jul 30, 2025 | 3.81 | 3.98 | 3.77 | 3.93 | 3.93 | 2.61% | 160,677 |
| Jul 29, 2025 | 3.88 | 3.95 | 3.70 | 3.83 | 3.83 | -1.54% | 202,413 |
| Jul 28, 2025 | 3.77 | 3.90 | 3.75 | 3.89 | 3.89 | 2.91% | 100,748 |
| Jul 25, 2025 | 3.65 | 3.82 | 3.65 | 3.78 | 3.78 | 3.85% | 61,505 |
| Jul 24, 2025 | 3.84 | 3.99 | 3.57 | 3.64 | 3.64 | -4.21% | 163,896 |
| Jul 23, 2025 | 3.55 | 3.85 | 3.55 | 3.80 | 3.80 | 7.65% | 116,145 |
| Jul 22, 2025 | 3.35 | 3.55 | 3.33 | 3.53 | 3.53 | 4.44% | 81,900 |
| Jul 21, 2025 | 3.52 | 3.64 | 3.29 | 3.38 | 3.38 | -4.52% | 125,507 |
| Jul 18, 2025 | 3.65 | 3.88 | 3.43 | 3.54 | 3.54 | -3.54% | 92,400 |