5 DAY PERFORMANCE
+86.08%
1 MONTH PERFORMANCE
-82.81%
3 MONTH PERFORMANCE
-99.35%
6 MONTH PERFORMANCE
-99.51%
YEAR-TO-DATE PERFORMANCE
-99.56%
1 YEAR PERFORMANCE
-99.48%
Solowin Holdings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.52 | $1.40 (-7.89%) | $1.53 | $1.40 | 276.36 K | |
| 11/04/2026 | $1.79 | $1.71 (-4.47%) | $1.87 | $1.56 | 480.83 K | $1.62 M |
| 11/03/2026 | $1.68 | $1.68 (0%) | $1.85 | $1.66 | 346.60 K | $1.59 M |
| 11/02/2026 | $1.70 | $1.82 (7.06%) | $2.02 | $1.65 | 605.30 K | $1.72 M |
| 10/30/2026 | $2.19 | $1.94 (-11.42%) | $2.35 | $1.73 | 1.01 M | $1.83 M |
| 10/29/2026 | $5.36 | $3.70 (-30.97%) | $5.36 | $3.54 | 390.90 K | $3.50 M |
| 10/28/2026 | $5.88 | $5.68 (-3.4%) | $6.40 | $5.60 | 204.52 K | $5.37 M |
| 10/27/2026 | $9.30 | $8.00 (-13.98%) | $9.40 | $7.02 | 1.59 M | $7.56 M |
| 10/26/2026 | $10.88 | $10.76 (-1.1%) | $11.32 | $9.78 | 39.21 K | $10.17 M |
| 10/23/2026 | $12.40 | $10.84 (-12.58%) | $12.40 | $10.22 | 36.12 K | $10.24 M |
| 10/22/2026 | $15.06 | $15.10 (0.27%) | $15.64 | $14.02 | 18.72 K | $14.27 M |
| 10/21/2026 | $17.80 | $17.00 (-4.49%) | $17.80 | $16.52 | 6.40 K | $16.06 M |
| 10/20/2026 | $20.40 | $17.36 (-14.9%) | $21.60 | $13.58 | 33.29 K | $16.40 M |
| 10/19/2026 | $17.80 | $23.98 (34.72%) | $23.98 | $17.34 | 72.38 K | $22.66 M |
| 10/16/2026 | $18.20 | $18.50 (1.65%) | $19.18 | $16.00 | 26.17 K | $17.48 M |
| 10/15/2026 | $17.60 | $18.18 (3.3%) | $19.00 | $17.00 | 21.65 K | $17.18 M |
| 10/14/2026 | $17.00 | $16.80 (-1.18%) | $18.36 | $16.12 | 13.45 K | $15.87 M |
| 10/13/2026 | $15.60 | $16.80 (7.69%) | $18.40 | $15.60 | 31.98 K | $15.87 M |
| 10/12/2026 | $14.80 | $16.40 (10.81%) | $16.60 | $14.80 | 39.28 K | $15.49 M |
| 10/09/2026 | $17.36 | $16.54 (-4.72%) | $17.90 | $16.34 | 26.13 K | $15.63 M |
| 10/08/2026 | $19.82 | $17.38 (-12.31%) | $19.82 | $16.82 | 40.32 K | $16.42 M |
| 10/07/2026 | $20.44 | $19.74 (-3.42%) | $20.60 | $18.76 | 86.61 K | $18.65 M |
| 10/06/2026 | $24.46 | $22.40 (-8.42%) | $25.70 | $20.14 | 844.05 K | $21.16 M |
| 10/05/2026 | $23.00 | $21.00 (-8.7%) | $24.36 | $21.00 | 50.05 K | $19.84 M |
| 10/02/2026 | $25.08 | $23.00 (-8.29%) | $25.44 | $23.00 | 25.21 K | $21.73 M |
| 10/01/2026 | $25.98 | $25.80 (-0.69%) | $27.00 | $24.80 | 38.81 K | $24.38 M |
| 09/30/2026 | $25.60 | $25.02 (-2.27%) | $27.60 | $24.50 | 57.06 K | $23.64 M |
| 09/29/2026 | $26.00 | $25.80 (-0.77%) | $27.20 | $21.20 | 108.59 K | $24.38 M |
| 09/28/2026 | $35.10 | $29.38 (-16.3%) | $36.00 | $28.00 | 200.34 K | $27.76 M |
| 09/25/2026 | $242.00 | $40.00 (-83.47%) | $242.00 | $30.00 | 531.83 K | $37.79 M |
| 09/24/2026 | $320.00 | $260.00 (-18.75%) | $334.00 | $252.00 | 4.57 K | $245.64 M |
| 09/23/2026 | $318.00 | $328.00 (3.14%) | $344.00 | $304.00 | 2.35 K | $309.88 M |
| 09/22/2026 | $350.00 | $328.00 (-6.29%) | $350.00 | $316.00 | 1.04 K | $309.88 M |
| 09/21/2026 | $374.00 | $358.00 (-4.28%) | $386.00 | $350.00 | 4.98 K | $338.23 M |
| 09/18/2026 | $408.00 | $374.00 (-8.33%) | $410.00 | $372.00 | 6.28 K | $353.34 M |
| 09/17/2026 | $432.00 | $396.00 (-8.33%) | $438.00 | $394.00 | 1.56 K | $374.13 M |
| 09/16/2026 | $428.00 | $418.00 (-2.34%) | $432.00 | $402.00 | 1.73 K | $394.91 M |
| 09/15/2026 | $410.00 | $430.00 (4.88%) | $434.00 | $400.00 | 386 | $406.25 M |
| 09/14/2026 | $424.00 | $408.00 (-3.77%) | $454.00 | $388.00 | 3.97 K | $385.47 M |
| 09/11/2026 | $444.00 | $426.00 (-4.05%) | $474.00 | $406.00 | 1.43 K | $402.47 M |
| 09/10/2026 | $416.00 | $436.00 (4.81%) | $442.00 | $416.00 | 262 | $411.92 M |
| 09/09/2026 | $408.00 | $422.00 (3.43%) | $448.00 | $402.00 | 1.76 K | $398.69 M |
| 09/08/2026 | $434.00 | $400.00 (-7.83%) | $434.00 | $380.00 | 1.06 K | $377.91 M |
| 09/04/2026 | $450.00 | $448.00 (-0.44%) | $460.00 | $442.00 | 246 | $423.26 M |
| 09/03/2026 | $460.00 | $456.00 (-0.87%) | $492.00 | $450.00 | 1.08 K | $430.81 M |
| 09/02/2026 | $444.00 | $460.00 (3.6%) | $466.00 | $444.00 | 330 | $434.59 M |
| 09/01/2026 | $450.00 | $444.00 (-1.33%) | $454.00 | $438.00 | 618 | $419.48 M |
| 08/31/2026 | $450.00 | $448.00 (-0.44%) | $468.00 | $446.00 | 607 | $423.26 M |
| 08/28/2026 | $446.00 | $446.00 (0%) | $450.00 | $442.00 | 385 | $421.37 M |
| 08/27/2026 | $454.00 | $450.00 (-0.88%) | $470.00 | $446.00 | 466 | $425.15 M |
| 08/26/2026 | $462.00 | $474.00 (2.6%) | $476.00 | $462.00 | 4.65 K | $447.82 M |
| 08/25/2026 | $474.00 | $468.00 (-1.27%) | $480.00 | $466.00 | 347 | $442.15 M |
| 08/24/2026 | $484.00 | $472.00 (-2.48%) | $484.00 | $470.00 | 1.61 K | $445.93 M |
| 08/21/2026 | $506.00 | $500.00 (-1.19%) | $510.00 | $494.00 | 398 | $472.38 M |
| 08/20/2026 | $502.00 | $510.00 (1.59%) | $510.00 | $500.00 | 3.56 K | $481.83 M |
| 08/19/2026 | $508.00 | $502.00 (-1.18%) | $510.00 | $500.00 | 494 | $474.27 M |
| 08/18/2026 | $520.00 | $512.00 (-1.54%) | $520.00 | $508.00 | 412 | $483.72 M |
| 08/17/2026 | $544.00 | $530.00 (-2.57%) | $560.00 | $520.00 | 614 | $500.73 M |
| 08/14/2026 | $554.00 | $540.00 (-2.53%) | $554.00 | $536.00 | 148 | $510.18 M |
| 08/13/2026 | $564.00 | $552.00 (-2.13%) | $584.00 | $540.00 | 323 | $521.51 M |
| 08/12/2026 | $522.00 | $560.00 (7.28%) | $564.00 | $514.00 | 618 | $529.07 M |
| 08/11/2026 | $512.00 | $520.00 (1.56%) | $520.00 | $508.00 | 283 | $491.28 M |
| 08/10/2026 | $528.00 | $514.00 (-2.65%) | $528.00 | $514.00 | 407 | $485.61 M |
| 08/07/2026 | $550.00 | $520.00 (-5.45%) | $550.00 | $520.00 | 744 | $491.28 M |
| 08/06/2026 | $564.00 | $552.00 (-2.13%) | $564.00 | $548.00 | 747 | $521.51 M |
| 08/05/2026 | $590.00 | $556.00 (-5.76%) | $590.00 | $556.00 | 1.46 K | $525.29 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.
