Solowin Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.13	0.13	0.12	0.12	0.12	-10.85%	4,308,136
Oct 1, 2026	0.13	0.14	0.12	0.13	0.13	3.12%	7,531,809
Sep 30, 2026	0.13	0.14	0.12	0.13	0.13	-3.02%	10,729,392
Sep 29, 2026	0.13	0.14	0.11	0.13	0.13	-12.19%	20,900,181
Sep 28, 2026	0.18	0.18	0.14	0.15	0.15	-26.55%	37,495,074
Sep 25, 2026	1.21	1.21	0.15	0.20	0.20	-84.62%	98,915,229
Sep 24, 2026	1.60	1.67	1.26	1.30	1.30	-20.73%	896,604
Sep 23, 2026	1.59	1.72	1.52	1.64	1.64	0.31%	448,953
Sep 22, 2026	1.75	1.75	1.58	1.64	1.64	-8.66%	191,483
Sep 21, 2026	1.87	1.93	1.75	1.79	1.79	-4.28%	991,354
Sep 18, 2026	2.04	2.05	1.86	1.87	1.87	-5.56%	1,232,623
Sep 17, 2026	2.16	2.19	1.97	1.98	1.98	-5.26%	311,713
Sep 16, 2026	2.14	2.16	2.01	2.09	2.09	-2.79%	345,017
Sep 15, 2026	2.05	2.17	2.00	2.15	2.15	5.39%	77,104
Sep 14, 2026	2.12	2.27	1.94	2.04	2.04	-4.23%	793,548
Sep 11, 2026	2.22	2.37	2.03	2.13	2.13	-2.29%	285,374
Sep 10, 2026	2.08	2.21	2.08	2.18	2.18	3.32%	49,077
Sep 9, 2026	2.04	2.24	2.01	2.11	2.11	5.50%	351,265
Sep 8, 2026	2.17	2.17	1.90	2.00	2.00	-10.71%	212,186
Sep 4, 2026	2.25	2.30	2.21	2.24	2.24	-1.75%	48,123
Sep 3, 2026	2.30	2.46	2.25	2.28	2.28	-0.87%	214,184
Sep 2, 2026	2.22	2.33	2.22	2.30	2.30	3.60%	66,031
Sep 1, 2026	2.25	2.27	2.19	2.22	2.22	-0.89%	123,258
Aug 31, 2026	2.25	2.34	2.23	2.24	2.24	0.45%	113,827
Aug 28, 2026	2.23	2.25	2.21	2.23	2.23	-0.89%	73,446
Aug 27, 2026	2.27	2.35	2.23	2.25	2.25	-5.06%	91,654
Aug 26, 2026	2.31	2.38	2.31	2.37	2.37	1.28%	597,005
Aug 25, 2026	2.37	2.40	2.33	2.34	2.34	-0.64%	69,220
Aug 24, 2026	2.42	2.42	2.35	2.36	2.36	-5.80%	321,653
Aug 21, 2026	2.53	2.55	2.47	2.50	2.50	-1.96%	79,337
Aug 20, 2026	2.51	2.55	2.50	2.55	2.55	1.59%	52,500
Aug 19, 2026	2.54	2.55	2.50	2.51	2.51	-1.95%	98,807
Aug 18, 2026	2.60	2.60	2.54	2.56	2.56	-3.40%	82,316
Aug 17, 2026	2.72	2.80	2.60	2.65	2.65	-1.85%	121,909
Aug 14, 2026	2.77	2.77	2.68	2.70	2.70	-2.17%	28,176
Aug 13, 2026	2.82	2.92	2.70	2.76	2.76	-1.43%	64,412
Aug 12, 2026	2.61	2.82	2.57	2.80	2.80	7.69%	114,486
Aug 11, 2026	2.56	2.60	2.54	2.60	2.60	1.17%	56,227
Aug 10, 2026	2.64	2.64	2.57	2.57	2.57	-1.15%	80,995
Aug 7, 2026	2.75	2.75	2.60	2.60	2.60	-5.80%	148,782
Aug 6, 2026	2.82	2.82	2.74	2.76	2.76	-0.72%	149,390
Aug 5, 2026	2.95	2.95	2.78	2.78	2.78	-6.40%	292,549
Aug 4, 2026	3.04	3.04	2.97	2.97	2.97	-1.66%	82,471
Aug 3, 2026	3.05	3.08	3.00	3.02	3.02	-	184,266
Jul 31, 2026	3.02	3.06	3.00	3.02	3.02	-0.66%	262,901
Jul 30, 2026	3.14	3.14	3.03	3.04	3.04	-2.56%	120,910
Jul 29, 2026	3.11	3.15	3.03	3.12	3.12	1.96%	121,567
Jul 28, 2026	3.15	3.15	3.06	3.06	3.06	-3.16%	179,122
Jul 27, 2026	3.16	3.18	3.14	3.16	3.16	-	189,051
Jul 24, 2026	3.19	3.20	3.15	3.16	3.16	-1.25%	110,790