5 DAY PERFORMANCE
+14.96%
1 MONTH PERFORMANCE
-7.46%
3 MONTH PERFORMANCE
+55.63%
6 MONTH PERFORMANCE
+66.32%
YEAR-TO-DATE PERFORMANCE
-39.50%
1 YEAR PERFORMANCE
-35.47%
SIMPPLE Ltd. Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.40 | $4.72 (7.27%) | $4.88 | $4.33 | 17.31 K | $83.54 M |
| 12/04/2025 | $4.50 | $4.50 (0%) | $4.50 | $4.50 | 1.00 K | $79.65 M |
| 12/03/2025 | $4.18 | $4.71 (12.68%) | $4.75 | $4.17 | 8.35 K | $83.36 M |
| 12/02/2025 | $3.95 | $4.21 (6.58%) | $4.28 | $3.94 | 2.60 K | $74.51 M |
| 12/01/2025 | $3.70 | $3.96 (7.03%) | $4.00 | $3.70 | 2.60 K | $70.09 M |
| 11/28/2025 | $3.50 | $3.53 (0.86%) | $3.53 | $3.49 | 2.10 K | $62.48 M |
| 11/26/2025 | $3.85 | $3.85 (0%) | $3.85 | $3.85 | 1.20 K | $68.14 M |
| 11/25/2025 | $3.86 | $3.86 (0%) | $3.86 | $3.86 | 400 | $68.32 M |
| 11/24/2025 | $4.00 | $3.71 (-7.25%) | $4.00 | $3.61 | 3.70 K | $65.66 M |
| 11/21/2025 | $4.32 | $4.00 (-7.41%) | $4.32 | $4.00 | 3.99 K | $70.80 M |
| 11/20/2025 | $4.50 | $4.30 (-4.44%) | $4.50 | $4.30 | 1.23 K | $76.11 M |
| 11/19/2025 | $4.61 | $4.50 (-2.39%) | $4.61 | $4.50 | 928 | $79.65 M |
| 11/18/2025 | $4.50 | $4.50 (0%) | $4.54 | $4.50 | 1.70 K | $79.65 M |
| 11/17/2025 | $5.21 | $4.56 (-12.48%) | $5.21 | $4.56 | 6.43 K | $80.71 M |
| 11/14/2025 | $4.92 | $4.94 (0.41%) | $5.24 | $4.92 | 3.11 K | $87.43 M |
| 11/13/2025 | $4.97 | $5.15 (3.62%) | $5.20 | $4.97 | 1.90 K | $91.15 M |
| 11/12/2025 | $5.30 | $5.01 (-5.47%) | $5.30 | $5.01 | 900 | $88.67 M |
| 11/11/2025 | $5.33 | $5.33 (0%) | $5.33 | $5.33 | 446 | $94.34 M |
| 11/10/2025 | $5.00 | $5.36 (7.2%) | $5.65 | $5.00 | 3.53 K | $94.87 M |
| 11/07/2025 | $5.17 | $5.23 (1.16%) | $5.43 | $5.17 | 2.50 K | $92.57 M |
| 11/06/2025 | $5.64 | $4.81 (-14.72%) | $5.64 | $4.80 | 11.60 K | $85.13 M |
| 11/05/2025 | $5.90 | $5.55 (-5.93%) | $5.90 | $5.55 | 10.60 K | $98.23 M |
| 11/04/2025 | $5.90 | $5.85 (-0.85%) | $6.00 | $5.85 | 5.70 K | $103.54 M |
| 11/03/2025 | $5.94 | $6.18 (4.04%) | $6.20 | $5.94 | 6.60 K | $109.38 M |
| 10/31/2025 | $6.10 | $5.87 (-3.77%) | $6.13 | $5.87 | 1.54 K | $103.89 M |
| 10/30/2025 | $5.98 | $6.16 (3.01%) | $6.18 | $5.98 | 2.60 K | $109.03 M |
| 10/29/2025 | $5.93 | $6.16 (3.88%) | $6.19 | $5.89 | 3.81 K | $109.03 M |
| 10/28/2025 | $6.08 | $6.13 (0.82%) | $6.13 | $6.01 | 2.75 K | $108.49 M |
| 10/27/2025 | $5.73 | $6.11 (6.63%) | $6.11 | $5.73 | 4.46 K | $108.14 M |
| 10/24/2025 | $6.10 | $5.63 (-7.7%) | $6.17 | $5.40 | 15.00 K | $99.65 M |
| 10/23/2025 | $5.54 | $5.89 (6.32%) | $5.89 | $5.47 | 2.31 K | $104.25 M |
| 10/22/2025 | $5.62 | $5.60 (-0.36%) | $5.72 | $5.52 | 3.20 K | $99.11 M |
| 10/21/2025 | $6.00 | $5.80 (-3.33%) | $6.00 | $5.80 | 34.70 K | $102.65 M |
| 10/20/2025 | $6.20 | $6.00 (-3.23%) | $6.20 | $5.99 | 1.83 K | $106.19 M |
| 10/17/2025 | $6.16 | $6.18 (0.32%) | $6.18 | $6.16 | 1.04 K | $109.38 M |
| 10/16/2025 | $6.36 | $6.16 (-3.14%) | $6.57 | $6.12 | 5.45 K | $109.03 M |
| 10/15/2025 | $6.20 | $6.48 (4.52%) | $7.00 | $5.77 | 25.10 K | $114.69 M |
| 10/14/2025 | $5.86 | $6.07 (3.58%) | $6.14 | $5.53 | 7.04 K | $107.43 M |
| 10/13/2025 | $5.33 | $5.60 (5.07%) | $5.80 | $5.33 | 6.92 K | $99.11 M |
| 10/10/2025 | $5.75 | $5.59 (-2.78%) | $5.75 | $5.53 | 17.52 K | $98.94 M |
| 10/09/2025 | $5.90 | $5.83 (-1.19%) | $5.93 | $5.49 | 4.20 K | $103.18 M |
| 10/08/2025 | $5.82 | $5.86 (0.69%) | $5.97 | $5.82 | 3.64 K | $103.72 M |
| 10/07/2025 | $5.50 | $5.77 (4.91%) | $5.78 | $5.50 | 4.37 K | $102.12 M |
| 10/06/2025 | $5.25 | $5.74 (9.33%) | $5.79 | $5.16 | 18.90 K | $101.59 M |
| 10/03/2025 | $5.70 | $5.50 (-3.51%) | $5.70 | $5.40 | 19.72 K | $97.34 M |
| 10/02/2025 | $5.82 | $5.66 (-2.75%) | $5.82 | $5.50 | 9.50 K | $100.18 M |
| 10/01/2025 | $5.80 | $5.91 (1.9%) | $6.28 | $5.80 | 4.84 K | $104.60 M |
| 09/30/2025 | $6.00 | $5.82 (-3%) | $6.00 | $5.60 | 3.43 K | $103.01 M |
| 09/29/2025 | $6.21 | $6.16 (-0.81%) | $6.21 | $5.55 | 16.80 K | $109.03 M |
| 09/26/2025 | $6.75 | $6.32 (-6.37%) | $6.75 | $6.25 | 13.60 K | $111.86 M |
| 09/25/2025 | $6.43 | $6.62 (2.95%) | $6.78 | $6.38 | 21.39 K | $117.17 M |
| 09/24/2025 | $6.24 | $6.30 (0.96%) | $6.45 | $6.18 | 18.73 K | $111.50 M |
| 09/23/2025 | $5.93 | $6.10 (2.87%) | $6.55 | $5.93 | 47.03 K | $107.96 M |
| 09/22/2025 | $5.23 | $5.58 (6.69%) | $5.70 | $5.19 | 31.47 K | $98.76 M |
| 09/19/2025 | $4.98 | $5.79 (16.27%) | $6.40 | $4.98 | 154.15 K | $102.48 M |
| 09/18/2025 | $4.70 | $4.83 (2.77%) | $4.99 | $4.70 | 15.24 K | $85.49 M |
| 09/17/2025 | $4.50 | $4.64 (3.11%) | $4.64 | $4.50 | 6.30 K | $82.12 M |
| 09/16/2025 | $4.51 | $4.50 (-0.22%) | $4.82 | $4.43 | 31.28 K | $79.65 M |
| 09/15/2025 | $4.44 | $4.45 (0.23%) | $4.50 | $4.34 | 11.12 K | $78.76 M |
| 09/12/2025 | $4.38 | $4.69 (7.08%) | $4.79 | $4.37 | 32.61 K | $83.01 M |
| 09/11/2025 | $3.83 | $4.30 (12.27%) | $4.40 | $3.74 | 58.46 K | $76.11 M |
| 09/10/2025 | $3.20 | $3.80 (18.75%) | $3.80 | $3.18 | 61.22 K | $67.26 M |
| 09/09/2025 | $3.13 | $3.23 (3.19%) | $3.30 | $3.13 | 14.33 K | $57.17 M |
| 09/08/2025 | $3.07 | $3.05 (-0.65%) | $3.11 | $3.00 | 7.50 K | $53.98 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.
