Solowin Holdings Ordinary Share (SWIN) Historical Stock Data
1.41 ↓0.18 (-11.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SWIN is up 0.66% a day on average. There have been 18 days where Solowin Holdings Ordinary Share closed green and 12 days where SWIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.60 | 1.41 | ↓$0.19 (-11.88%) | 1.34 | 1.65 | 463.64K |
| 2025-05-22 | 1.63 | 1.59 | ↓$0.04 (-2.21%) | 1.59 | 1.78 | 316.42K |
| 2025-05-21 | 1.90 | 1.65 | ↓$0.25 (-13.16%) | 1.63 | 1.90 | 254.98K |
| 2025-05-20 | 1.90 | 1.93 | ↑$0.03 (1.58%) | 1.83 | 1.94 | 40.38K |
| 2025-05-19 | 1.83 | 1.89 | ↑$0.06 (3.28%) | 1.83 | 1.92 | 18.42K |
| 2025-05-16 | 1.88 | 1.90 | ↑$0.02 (1.33%) | 1.86 | 1.92 | 27.03K |
| 2025-05-15 | 1.75 | 1.85 | ↑$0.10 (5.71%) | 1.75 | 1.92 | 38.99K |
| 2025-05-14 | 1.84 | 1.83 | ↓$0.01 (-0.54%) | 1.80 | 1.90 | 40.15K |
| 2025-05-13 | 1.89 | 1.86 | ↓$0.03 (-1.59%) | 1.83 | 1.96 | 38.69K |
| 2025-05-12 | 1.89 | 1.89 | ↑$0.00 (0.00%) | 1.78 | 1.90 | 57.83K |
| 2025-05-09 | 1.68 | 1.78 | ↑$0.10 (5.95%) | 1.68 | 1.80 | 13.81K |
| 2025-05-08 | 1.65 | 1.72 | ↑$0.07 (4.24%) | 1.63 | 1.80 | 87.38K |
| 2025-05-07 | 1.62 | 1.62 | ↑$0.00 (0.00%) | 1.58 | 1.70 | 70.27K |
| 2025-05-06 | 1.65 | 1.64 | ↓$0.01 (-0.61%) | 1.60 | 1.69 | 76.55K |
| 2025-05-05 | 1.75 | 1.67 | ↓$0.08 (-4.34%) | 1.65 | 1.86 | 111.70K |
| 2025-05-02 | 2.09 | 1.82 | ↓$0.27 (-13.11%) | 1.78 | 2.09 | 82.91K |
| 2025-05-01 | 1.86 | 2.01 | ↑$0.15 (8.06%) | 1.84 | 2.04 | 97.95K |
| 2025-04-30 | 1.85 | 1.89 | ↑$0.04 (2.16%) | 1.80 | 1.92 | 66.53K |
| 2025-04-29 | 1.76 | 1.87 | ↑$0.11 (6.02%) | 1.76 | 1.97 | 89.03K |
| 2025-04-28 | 1.79 | 1.76 | ↓$0.03 (-1.90%) | 1.71 | 1.79 | 22.69K |
| 2025-04-25 | 1.69 | 1.78 | ↑$0.09 (5.33%) | 1.69 | 1.79 | 21.80K |
| 2025-04-24 | 1.71 | 1.74 | ↑$0.03 (1.99%) | 1.70 | 1.83 | 59.41K |
| 2025-04-23 | 1.75 | 1.73 | ↓$0.02 (-0.86%) | 1.70 | 1.85 | 61.78K |
| 2025-04-22 | 1.62 | 1.73 | ↑$0.11 (6.79%) | 1.61 | 1.79 | 47.75K |
| 2025-04-21 | 1.73 | 1.67 | ↓$0.06 (-3.47%) | 1.66 | 1.80 | 73.31K |
| 2025-04-17 | 1.50 | 1.71 | ↑$0.21 (14.00%) | 1.49 | 1.86 | 265.56K |
| 2025-04-16 | 1.41 | 1.51 | ↑$0.10 (7.09%) | 1.41 | 1.52 | 29.88K |
| 2025-04-15 | 1.49 | 1.48 | ↓$0.01 (-0.67%) | 1.40 | 1.53 | 67.88K |
| 2025-04-14 | 1.50 | 1.51 | ↑$0.01 (0.67%) | 1.43 | 1.59 | 56.35K |
| 2025-04-11 | 1.48 | 1.48 | ↑$0.00 (0.00%) | 1.45 | 1.52 | 54K |
Create an account or log in to view more rows.
$SWIN the greatest stock of all time
will not bow to the shorts
oh yeah
$SWIN Sleep well my bulls
sleep well
$SWIN Come on.. Let it fall.. buy later bulls
$SWIN over a thousand shares in now
$SWIN my lotto for earnings
$SWIN yeah we're going green today
$SWIN Bears get cremated today
$SWIN Exciting times ahead people.
$SWIN just go up
$SWIN it's just a matter of time and patience...