5 DAY PERFORMANCE
-8.37%
1 MONTH PERFORMANCE
+19.62%
3 MONTH PERFORMANCE
-59.76%
6 MONTH PERFORMANCE
+41.43%
YEAR-TO-DATE PERFORMANCE
-50.50%
1 YEAR PERFORMANCE
-38.13%
SIMPPLE LTD. Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $0.48 | $0.50 (5.44%) | $0.51 | $0.48 | 17,677 | $7.90 M |
| 03/27/2025 | $0.50 | $0.47 (-7.22%) | $0.53 | $0.46 | 32,753 | $7.29 M |
| 03/26/2025 | $0.56 | $0.51 (-8.21%) | $0.56 | $0.51 | 85,800 | $8.04 M |
| 03/25/2025 | $0.54 | $0.54 (0.06%) | $0.58 | $0.52 | 70,918 | $8.46 M |
| 03/24/2025 | $0.55 | $0.52 (-4.59%) | $0.55 | $0.50 | 60,700 | $8.15 M |
| 03/21/2025 | $0.52 | $0.54 (3.35%) | $0.55 | $0.52 | 66,211 | $8.46 M |
| 03/20/2025 | $0.50 | $0.52 (4.82%) | $0.54 | $0.47 | 120,379 | $8.21 M |
| 03/19/2025 | $0.47 | $0.50 (6.38%) | $0.50 | $0.45 | 64,500 | $7.83 M |
| 03/18/2025 | $0.46 | $0.47 (2.54%) | $0.49 | $0.44 | 136,802 | $7.39 M |
| 03/17/2025 | $0.47 | $0.46 (-2.36%) | $0.49 | $0.44 | 28,635 | $7.19 M |
| 03/14/2025 | $0.44 | $0.47 (5.54%) | $0.49 | $0.44 | 26,524 | $7.31 M |
| 03/13/2025 | $0.49 | $0.46 (-5.53%) | $0.49 | $0.45 | 50,157 | $7.21 M |
| 03/12/2025 | $0.45 | $0.46 (1.43%) | $0.48 | $0.45 | 23,318 | $7.22 M |
| 03/11/2025 | $0.44 | $0.45 (2.18%) | $0.47 | $0.41 | 113,500 | $7.05 M |
| 03/10/2025 | $0.46 | $0.44 (-4.15%) | $0.47 | $0.44 | 122,600 | $6.92 M |
| 03/07/2025 | $0.44 | $0.49 (10.83%) | $0.53 | $0.44 | 471,536 | $7.68 M |
| 03/06/2025 | $0.46 | $0.46 (-0.91%) | $0.52 | $0.42 | 317,408 | $7.14 M |
| 03/05/2025 | $0.41 | $0.45 (7.62%) | $0.45 | $0.41 | 364,300 | $6.97 M |
| 03/04/2025 | $0.39 | $0.47 (21.1%) | $0.47 | $0.35 | 4.61 M | $7.41 M |
| 03/03/2025 | $0.42 | $0.42 (-0.07%) | $0.45 | $0.40 | 3.43 M | $6.51 M |
| 02/28/2025 | $0.42 | $0.41 (-1.52%) | $0.42 | $0.37 | 190,400 | $6.48 M |
| 02/27/2025 | $0.50 | $0.42 (-15.98%) | $0.52 | $0.42 | 217,900 | $6.58 M |
| 02/26/2025 | $0.49 | $0.52 (5.59%) | $0.69 | $0.48 | 2.27 M | $8.07 M |
| 02/25/2025 | $0.49 | $0.46 (-7.14%) | $0.50 | $0.43 | 180,519 | $7.13 M |
| 02/24/2025 | $0.60 | $0.49 (-17.79%) | $0.60 | $0.47 | 422,918 | $7.68 M |
| 02/21/2025 | $0.60 | $0.58 (-4.17%) | $0.61 | $0.57 | 43,142 | $9.01 M |
| 02/20/2025 | $0.63 | $0.60 (-4.76%) | $0.64 | $0.57 | 159,400 | $9.40 M |
| 02/19/2025 | $0.67 | $0.64 (-4.79%) | $0.67 | $0.62 | 144,451 | $9.99 M |
| 02/18/2025 | $0.70 | $0.67 (-3.75%) | $0.70 | $0.64 | 77,600 | $10.50 M |
| 02/14/2025 | $0.65 | $0.69 (7.45%) | $0.71 | $0.64 | 125,600 | $10.87 M |
| 02/13/2025 | $0.63 | $0.65 (2.44%) | $0.71 | $0.61 | 68,427 | $10.12 M |
| 02/12/2025 | $0.72 | $0.65 (-9.72%) | $0.72 | $0.65 | 78,967 | $10.18 M |
| 02/11/2025 | $0.67 | $0.71 (6.08%) | $0.74 | $0.63 | 214,839 | $11.18 M |
| 02/10/2025 | $0.66 | $0.67 (1.42%) | $0.69 | $0.61 | 214,620 | $10.49 M |
| 02/07/2025 | $0.66 | $0.65 (-1.48%) | $0.67 | $0.62 | 47,119 | $10.19 M |
| 02/06/2025 | $0.66 | $0.65 (-1.61%) | $0.69 | $0.64 | 68,200 | $10.22 M |
| 02/05/2025 | $0.61 | $0.66 (7.74%) | $0.66 | $0.61 | 76,261 | $10.36 M |
| 02/04/2025 | $0.66 | $0.63 (-4.39%) | $0.66 | $0.61 | 61,735 | $9.87 M |
| 02/03/2025 | $0.60 | $0.64 (6.31%) | $0.64 | $0.55 | 117,500 | $9.98 M |
| 01/31/2025 | $0.63 | $0.62 (-2.28%) | $0.64 | $0.56 | 199,676 | $9.68 M |
| 01/30/2025 | $0.63 | $0.60 (-4.74%) | $0.64 | $0.55 | 228,634 | $9.44 M |
| 01/29/2025 | $0.69 | $0.65 (-5.87%) | $0.70 | $0.63 | 262,300 | $10.18 M |
| 01/28/2025 | $0.73 | $0.70 (-4.25%) | $0.75 | $0.68 | 184,600 | $10.95 M |
| 01/27/2025 | $0.81 | $0.70 (-13.46%) | $0.84 | $0.68 | 379,637 | $10.98 M |
| 01/24/2025 | $0.89 | $0.84 (-5.93%) | $0.92 | $0.83 | 237,323 | $13.12 M |
| 01/23/2025 | $0.97 | $0.88 (-9.27%) | $0.97 | $0.80 | 223,840 | $13.79 M |
| 01/22/2025 | $0.84 | $0.89 (6.75%) | $0.90 | $0.77 | 345,976 | $13.98 M |
| 01/21/2025 | $0.94 | $0.87 (-7.65%) | $0.95 | $0.81 | 455,200 | $13.60 M |
| 01/17/2025 | $1.00 | $0.95 (-5.5%) | $1.02 | $0.92 | 266,100 | $14.81 M |
| 01/16/2025 | $1.00 | $0.99 (-0.66%) | $1.02 | $0.93 | 295,038 | $15.51 M |
| 01/15/2025 | $0.98 | $0.97 (-1.01%) | $1.15 | $0.90 | 1.10 M | $15.20 M |
| 01/14/2025 | $0.93 | $0.95 (2.37%) | $1.06 | $0.91 | 357,112 | $14.88 M |
| 01/13/2025 | $1.06 | $0.91 (-13.77%) | $1.11 | $0.88 | 743,000 | $14.32 M |
| 01/10/2025 | $1.01 | $1.08 (6.93%) | $1.21 | $1.00 | 738,107 | $16.92 M |
| 01/08/2025 | $1.25 | $1.02 (-18.4%) | $1.31 | $1.00 | 1.38 M | $15.98 M |
| 01/07/2025 | $1.49 | $1.48 (-0.67%) | $1.58 | $1.28 | 1.79 M | $23.19 M |
| 01/06/2025 | $1.60 | $1.49 (-6.88%) | $2.10 | $1.22 | 11.78 M | $23.34 M |
| 01/03/2025 | $1.23 | $1.39 (13.01%) | $1.83 | $1.01 | 8.61 M | $21.78 M |
| 01/02/2025 | $1.03 | $1.08 (4.85%) | $1.13 | $0.99 | 185,900 | $16.92 M |
| 12/31/2024 | $1.30 | $1.00 (-23.08%) | $1.35 | $0.96 | 570,200 | $15.67 M |
| 12/30/2024 | $0.97 | $1.23 (26.36%) | $1.24 | $0.85 | 717,716 | $19.27 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.
