-
5 DAY PERFORMANCE
-8.89% -
1 MONTH PERFORMANCE
+298.19% -
3 MONTH PERFORMANCE
+232.43% -
6 MONTH PERFORMANCE
+69.87% -
YEAR-TO-DATE PERFORMANCE
-79.19% -
1 YEAR PERFORMANCE
-83.92%
SIMPPLE LTD. Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.20 | $1.20 (0%) | $1.30 | $1.13 | 526,487 | $18.80 M |
| 11/21/2024 | $1.22 | $1.15 (-5.74%) | $1.23 | $1.11 | 422,623 | $18.02 M |
| 11/20/2024 | $1.30 | $1.24 (-4.62%) | $1.38 | $1.20 | 682,800 | $19.43 M |
| 11/19/2024 | $1.47 | $1.35 (-8.16%) | $1.56 | $1.27 | 1.95 M | $21.15 M |
| 11/18/2024 | $1.24 | $1.39 (12.1%) | $1.42 | $1.14 | 3.73 M | $21.78 M |
| 11/15/2024 | $1.24 | $1.27 (2.42%) | $1.78 | $1.07 | 165.69 M | $19.90 M |
| 11/14/2024 | $0.93 | $0.88 (-5.05%) | $0.94 | $0.88 | 250,200 | $13.83 M |
| 11/13/2024 | $1.07 | $0.98 (-8.41%) | $1.13 | $0.95 | 543,929 | $15.35 M |
| 11/12/2024 | $1.09 | $1.06 (-2.75%) | $1.18 | $1.06 | 1.15 M | $16.61 M |
| 11/11/2024 | $0.93 | $1.07 (15.05%) | $1.19 | $0.91 | 1.38 M | $16.76 M |
| 11/08/2024 | $0.80 | $1.00 (24.98%) | $1.17 | $0.75 | 6.92 M | $15.67 M |
| 11/07/2024 | $1.28 | $0.88 (-31.25%) | $1.32 | $0.85 | 3.17 M | $13.79 M |
| 11/06/2024 | $1.47 | $1.36 (-7.48%) | $1.65 | $1.29 | 7.51 M | $21.31 M |
| 11/05/2024 | $1.60 | $1.69 (5.62%) | $1.86 | $1.02 | 108.66 M | $26.48 M |
| 11/04/2024 | $0.33 | $1.18 (263.08%) | $1.37 | $0.31 | 401.80 M | $18.49 M |
| 11/01/2024 | $0.31 | $0.32 (3.56%) | $0.33 | $0.29 | 135,610 | $5.01 M |
| 10/31/2024 | $0.29 | $0.28 (-3.09%) | $0.30 | $0.27 | 72,900 | $4.42 M |
| 10/30/2024 | $0.31 | $0.30 (-3.97%) | $0.31 | $0.28 | 60,500 | $4.70 M |
| 10/29/2024 | $0.31 | $0.28 (-8.03%) | $0.31 | $0.28 | 76,616 | $4.39 M |
| 10/28/2024 | $0.34 | $0.31 (-7.65%) | $0.34 | $0.31 | 130,600 | $4.92 M |
| 10/25/2024 | $0.31 | $0.34 (11.29%) | $0.35 | $0.31 | 40,000 | $5.33 M |
| 10/24/2024 | $0.32 | $0.31 (-2.28%) | $0.36 | $0.30 | 40,900 | $4.84 M |
| 10/23/2024 | $0.33 | $0.32 (-4.21%) | $0.34 | $0.31 | 83,916 | $4.95 M |
| 10/22/2024 | $0.35 | $0.34 (-3.62%) | $0.36 | $0.32 | 133,125 | $5.25 M |
| 10/21/2024 | $0.36 | $0.35 (-2.5%) | $0.36 | $0.31 | 197,905 | $5.50 M |
| 10/18/2024 | $0.37 | $0.36 (-2.7%) | $0.37 | $0.35 | 76,869 | $5.64 M |
| 10/17/2024 | $0.40 | $0.35 (-11.65%) | $0.40 | $0.32 | 151,142 | $5.54 M |
| 10/16/2024 | $0.42 | $0.40 (-6.12%) | $0.43 | $0.36 | 755,039 | $6.22 M |
| 10/15/2024 | $0.37 | $0.42 (12.29%) | $0.44 | $0.35 | 1.24 M | $6.53 M |
| 10/14/2024 | $0.41 | $0.37 (-8.62%) | $0.41 | $0.31 | 1.25 M | $5.81 M |
| 10/11/2024 | $0.45 | $0.48 (6.67%) | $0.55 | $0.42 | 2.75 M | $7.52 M |
| 10/10/2024 | $0.47 | $0.42 (-10.66%) | $0.48 | $0.32 | 1.07 M | $6.58 M |
| 10/09/2024 | $0.39 | $0.47 (19.46%) | $0.47 | $0.37 | 1.32 M | $7.30 M |
| 10/08/2024 | $0.39 | $0.39 (0.26%) | $0.40 | $0.38 | 56,828 | $6.11 M |
| 10/07/2024 | $0.35 | $0.39 (11.14%) | $0.41 | $0.34 | 219,141 | $6.09 M |
| 10/04/2024 | $0.36 | $0.34 (-5.56%) | $0.36 | $0.33 | 21,501 | $5.33 M |
| 10/03/2024 | $0.33 | $0.34 (3.71%) | $0.38 | $0.31 | 28,601 | $5.32 M |
| 10/02/2024 | $0.34 | $0.34 (-1.53%) | $0.34 | $0.33 | 19,100 | $5.25 M |
| 10/01/2024 | $0.35 | $0.34 (-1.85%) | $0.37 | $0.30 | 25,161 | $5.33 M |
| 09/30/2024 | $0.35 | $0.35 (-0.85%) | $0.35 | $0.34 | 28,700 | $5.48 M |
| 09/27/2024 | $0.35 | $0.36 (3.39%) | $0.37 | $0.34 | 78,500 | $5.69 M |
| 09/26/2024 | $0.37 | $0.37 (1.05%) | $0.38 | $0.35 | 32,500 | $5.86 M |
| 09/25/2024 | $0.37 | $0.36 (-1.91%) | $0.38 | $0.35 | 9,600 | $5.64 M |
| 09/24/2024 | $0.38 | $0.37 (-3.59%) | $0.38 | $0.35 | 15,340 | $5.80 M |
| 09/23/2024 | $0.39 | $0.35 (-9.31%) | $0.39 | $0.35 | 11,300 | $5.53 M |
| 09/20/2024 | $0.38 | $0.37 (-3.95%) | $0.39 | $0.35 | 43,700 | $5.72 M |
| 09/19/2024 | $0.42 | $0.37 (-11.76%) | $0.42 | $0.36 | 29,800 | $5.81 M |
| 09/18/2024 | $0.38 | $0.39 (3.92%) | $0.40 | $0.37 | 33,100 | $6.19 M |
| 09/17/2024 | $0.39 | $0.39 (-0.39%) | $0.39 | $0.37 | 47,005 | $6.05 M |
| 09/16/2024 | $0.39 | $0.39 (-1.28%) | $0.40 | $0.37 | 90,900 | $6.03 M |
| 09/13/2024 | $0.39 | $0.37 (-3.09%) | $0.39 | $0.37 | 20,205 | $5.85 M |
| 09/12/2024 | $0.39 | $0.36 (-7.44%) | $0.41 | $0.36 | 43,141 | $5.66 M |
| 09/11/2024 | $0.38 | $0.36 (-4.64%) | $0.38 | $0.36 | 20,514 | $5.64 M |
| 09/10/2024 | $0.39 | $0.36 (-6.49%) | $0.41 | $0.36 | 18,600 | $5.64 M |
| 09/09/2024 | $0.37 | $0.35 (-4.1%) | $0.38 | $0.35 | 4,002 | $5.50 M |
| 09/06/2024 | $0.35 | $0.35 (0.29%) | $0.37 | $0.35 | 11,428 | $5.50 M |
| 09/05/2024 | $0.36 | $0.35 (-2.78%) | $0.36 | $0.35 | 14,505 | $5.48 M |
| 09/04/2024 | $0.38 | $0.37 (-1.86%) | $0.38 | $0.37 | 446 | $5.80 M |
| 09/03/2024 | $0.39 | $0.37 (-4.32%) | $0.39 | $0.36 | 32,601 | $5.85 M |
| 08/30/2024 | $0.40 | $0.39 (-2.67%) | $0.40 | $0.39 | 6,742 | $6.06 M |
| 08/29/2024 | $0.39 | $0.39 (-0.28%) | $0.40 | $0.39 | 81,231 | $6.14 M |
| 08/28/2024 | $0.40 | $0.39 (-2.01%) | $0.40 | $0.38 | 6,291 | $6.11 M |
| 08/27/2024 | $0.40 | $0.39 (-3.19%) | $0.40 | $0.37 | 25,100 | $6.04 M |
| 08/26/2024 | $0.36 | $0.38 (5.61%) | $0.40 | $0.36 | 79,900 | $5.96 M |