5 DAY PERFORMANCE
+72.73%
1 MONTH PERFORMANCE
+44.40%
3 MONTH PERFORMANCE
+8.41%
6 MONTH PERFORMANCE
+2.27%
YEAR-TO-DATE PERFORMANCE
-12.17%
1 YEAR PERFORMANCE
+41.02%
Solowin Holdings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.87 | $1.81 (-3.48%) | $1.93 | $1.77 | 775.88 K | $345.84 M |
| 09/18/2026 | $2.04 | $1.87 (-8.33%) | $2.05 | $1.86 | 1.26 M | $353.34 M |
| 09/17/2026 | $2.16 | $1.98 (-8.33%) | $2.19 | $1.97 | 312.10 K | $374.13 M |
| 09/16/2026 | $2.14 | $2.09 (-2.34%) | $2.16 | $2.01 | 345.17 K | $394.91 M |
| 09/15/2026 | $2.05 | $2.15 (4.88%) | $2.17 | $2.00 | 77.24 K | $406.25 M |
| 09/14/2026 | $2.12 | $2.04 (-3.77%) | $2.27 | $1.94 | 793.55 K | $385.47 M |
| 09/11/2026 | $2.22 | $2.13 (-4.05%) | $2.37 | $2.03 | 286.77 K | $402.47 M |
| 09/10/2026 | $2.08 | $2.18 (4.81%) | $2.21 | $2.08 | 52.39 K | $411.92 M |
| 09/09/2026 | $2.04 | $2.11 (3.43%) | $2.24 | $2.01 | 352.30 K | $398.69 M |
| 09/08/2026 | $2.17 | $2.00 (-7.83%) | $2.17 | $1.90 | 212.32 K | $377.91 M |
| 09/04/2026 | $2.25 | $2.24 (-0.44%) | $2.30 | $2.21 | 49.12 K | $423.26 M |
| 09/03/2026 | $2.30 | $2.28 (-0.87%) | $2.46 | $2.25 | 215.03 K | $430.81 M |
| 09/02/2026 | $2.22 | $2.30 (3.6%) | $2.33 | $2.22 | 66.07 K | $434.59 M |
| 09/01/2026 | $2.25 | $2.22 (-1.33%) | $2.27 | $2.19 | 123.53 K | $419.48 M |
| 08/31/2026 | $2.25 | $2.24 (-0.44%) | $2.34 | $2.23 | 121.40 K | $423.26 M |
| 08/28/2026 | $2.23 | $2.23 (0%) | $2.25 | $2.21 | 77.01 K | $421.37 M |
| 08/27/2026 | $2.27 | $2.25 (-0.88%) | $2.35 | $2.23 | 93.22 K | $425.15 M |
| 08/26/2026 | $2.31 | $2.37 (2.6%) | $2.38 | $2.31 | 930.70 K | $447.82 M |
| 08/25/2026 | $2.37 | $2.34 (-1.27%) | $2.40 | $2.33 | 69.32 K | $442.15 M |
| 08/24/2026 | $2.42 | $2.36 (-2.48%) | $2.42 | $2.35 | 322.11 K | $445.93 M |
| 08/21/2026 | $2.53 | $2.50 (-1.19%) | $2.55 | $2.47 | 79.64 K | $472.38 M |
| 08/20/2026 | $2.51 | $2.55 (1.59%) | $2.55 | $2.50 | 711.10 K | $481.83 M |
| 08/19/2026 | $2.54 | $2.51 (-1.18%) | $2.55 | $2.50 | 98.86 K | $474.27 M |
| 08/18/2026 | $2.60 | $2.56 (-1.54%) | $2.60 | $2.54 | 82.32 K | $483.72 M |
| 08/17/2026 | $2.72 | $2.65 (-2.57%) | $2.80 | $2.60 | 122.75 K | $500.73 M |
| 08/14/2026 | $2.77 | $2.70 (-2.53%) | $2.77 | $2.68 | 29.61 K | $510.18 M |
| 08/13/2026 | $2.82 | $2.76 (-2.13%) | $2.92 | $2.70 | 64.60 K | $521.51 M |
| 08/12/2026 | $2.61 | $2.80 (7.28%) | $2.82 | $2.57 | 123.61 K | $529.07 M |
| 08/11/2026 | $2.56 | $2.60 (1.56%) | $2.60 | $2.54 | 56.60 K | $491.28 M |
| 08/10/2026 | $2.64 | $2.57 (-2.65%) | $2.64 | $2.57 | 81.32 K | $485.61 M |
| 08/07/2026 | $2.75 | $2.60 (-5.45%) | $2.75 | $2.60 | 148.80 K | $491.28 M |
| 08/06/2026 | $2.82 | $2.76 (-2.13%) | $2.82 | $2.74 | 149.40 K | $521.51 M |
| 08/05/2026 | $2.95 | $2.78 (-5.76%) | $2.95 | $2.78 | 292.65 K | $525.29 M |
| 08/04/2026 | $3.04 | $2.97 (-2.3%) | $3.04 | $2.97 | 332.62 K | $561.19 M |
| 08/03/2026 | $3.05 | $3.02 (-0.98%) | $3.08 | $3.00 | 184.30 K | $570.64 M |
| 07/31/2026 | $3.02 | $3.02 (0%) | $3.06 | $3.00 | 267.90 K | $212.92 M |
| 07/30/2026 | $3.14 | $3.04 (-3.18%) | $3.14 | $3.03 | 120.91 K | $214.33 M |
| 07/29/2026 | $3.11 | $3.12 (0.32%) | $3.15 | $3.03 | 134.20 K | $219.97 M |
| 07/28/2026 | $3.15 | $3.06 (-2.86%) | $3.15 | $3.06 | 179.13 K | $215.74 M |
| 07/27/2026 | $3.16 | $3.16 (0%) | $3.18 | $3.14 | 189.10 K | $222.79 M |
| 07/24/2026 | $3.19 | $3.16 (-0.94%) | $3.20 | $3.15 | 110.80 K | $222.79 M |
| 07/23/2026 | $3.22 | $3.20 (-0.62%) | $3.23 | $3.13 | 684.31 K | $225.61 M |
| 07/22/2026 | $3.20 | $3.20 (0%) | $3.24 | $3.17 | 101.20 K | $225.61 M |
| 07/21/2026 | $3.21 | $3.20 (-0.31%) | $3.25 | $3.17 | 55.33 K | $225.61 M |
| 07/20/2026 | $3.23 | $3.20 (-0.93%) | $3.26 | $3.18 | 33.80 K | $225.61 M |
| 07/17/2026 | $3.21 | $3.23 (0.62%) | $3.25 | $3.20 | 71.83 K | $227.73 M |
| 07/16/2026 | $3.22 | $3.25 (0.93%) | $3.25 | $3.18 | 62.90 K | $229.14 M |
| 07/15/2026 | $3.27 | $3.23 (-1.22%) | $3.27 | $3.21 | 70.20 K | $227.73 M |
| 07/14/2026 | $3.27 | $3.27 (0%) | $3.29 | $3.23 | 41.90 K | $230.55 M |
| 07/13/2026 | $3.26 | $3.25 (-0.31%) | $3.27 | $3.12 | 79.80 K | $229.14 M |
| 07/10/2026 | $3.30 | $3.27 (-0.91%) | $3.33 | $3.23 | 44.81 K | $230.55 M |
| 07/09/2026 | $3.27 | $3.26 (-0.31%) | $3.27 | $3.21 | 37.30 K | $229.84 M |
| 07/08/2026 | $3.27 | $3.28 (0.31%) | $3.29 | $3.20 | 74.05 K | $231.25 M |
| 07/07/2026 | $3.30 | $3.28 (-0.61%) | $3.33 | $3.24 | 40.90 K | $231.25 M |
| 07/06/2026 | $3.25 | $3.33 (2.46%) | $3.34 | $3.22 | 25.91 K | $234.78 M |
| 07/02/2026 | $3.29 | $3.26 (-0.91%) | $3.34 | $3.19 | 72.60 K | $229.84 M |
| 07/01/2026 | $3.31 | $3.25 (-1.81%) | $3.31 | $3.25 | 210.64 K | $229.14 M |
| 06/30/2026 | $3.26 | $3.27 (0.31%) | $3.39 | $3.26 | 272.63 K | $230.55 M |
| 06/29/2026 | $3.30 | $3.27 (-0.91%) | $3.42 | $3.22 | 934.62 K | $230.55 M |
| 06/26/2026 | $3.33 | $3.32 (-0.3%) | $3.35 | $3.17 | 603.40 K | $234.07 M |
| 06/25/2026 | $3.29 | $3.30 (0.3%) | $3.32 | $3.21 | 406.94 K | $232.66 M |
| 06/24/2026 | $3.31 | $3.30 (-0.3%) | $3.31 | $3.17 | 261.20 K | $232.66 M |
| 06/23/2026 | $3.29 | $3.30 (0.3%) | $3.37 | $3.19 | 256.22 K | $232.66 M |
| 06/22/2026 | $3.35 | $3.33 (-0.6%) | $3.36 | $3.31 | 29.23 K | $234.78 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
