Solowin Ordinary Share (SWIN)
NASDAQ: SWIN
· Real-Time Price · USD
2.72
0.04 (1.49%)
At close: Sep 05, 2025, 3:59 PM
2.74
0.74%
Pre-market: Sep 08, 2025, 08:15 AM EDT
SWIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.70 | 2.80 | 2.56 | 2.72 | 2.72 | 1.49% | 1,905,189 |
| Sep 4, 2025 | 2.41 | 2.71 | 2.35 | 2.68 | 2.68 | 2.29% | 3,272,500 |
| Sep 3, 2025 | 4.82 | 4.83 | 2.38 | 2.62 | 2.62 | -37.91% | 14,927,614 |
| Sep 2, 2025 | 3.99 | 4.30 | 3.96 | 4.22 | 4.22 | 5.24% | 1,788,529 |
| Aug 29, 2025 | 3.96 | 4.05 | 3.77 | 4.01 | 4.01 | 0.50% | 187,900 |
| Aug 28, 2025 | 4.06 | 4.24 | 3.86 | 3.99 | 3.99 | 1.79% | 399,304 |
| Aug 27, 2025 | 3.95 | 3.95 | 3.66 | 3.92 | 3.92 | 1.55% | 769,200 |
| Aug 26, 2025 | 3.58 | 3.98 | 3.58 | 3.86 | 3.86 | 8.12% | 567,800 |
| Aug 25, 2025 | 3.70 | 3.72 | 3.45 | 3.57 | 3.57 | -4.29% | 606,400 |
| Aug 22, 2025 | 4.27 | 4.43 | 3.61 | 3.73 | 3.73 | -13.46% | 611,008 |
| Aug 21, 2025 | 4.54 | 4.68 | 4.28 | 4.31 | 4.31 | -2.05% | 511,500 |
| Aug 20, 2025 | 4.27 | 4.62 | 4.22 | 4.40 | 4.40 | 4.27% | 367,807 |
| Aug 19, 2025 | 4.50 | 4.63 | 4.10 | 4.22 | 4.22 | -5.80% | 244,016 |
| Aug 18, 2025 | 4.53 | 4.58 | 4.41 | 4.48 | 4.48 | -0.88% | 74,800 |
| Aug 15, 2025 | 4.49 | 4.52 | 4.30 | 4.52 | 4.52 | 0.67% | 165,434 |
| Aug 14, 2025 | 4.31 | 4.51 | 4.13 | 4.49 | 4.49 | 5.40% | 319,429 |
| 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 |