5 DAY PERFORMANCE
-6.44%
1 MONTH PERFORMANCE
-5.74%
3 MONTH PERFORMANCE
-23.48%
6 MONTH PERFORMANCE
+47.66%
YEAR-TO-DATE PERFORMANCE
-52.75%
1 YEAR PERFORMANCE
-32.14%
SIMPPLE LTD. Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $4.00 | $3.73 (-6.75%) | $4.00 | $3.70 | 38,827 | $13.20 M |
| 04/29/2025 | $3.85 | $4.01 (4.16%) | $4.06 | $3.85 | 5,837 | $14.19 M |
| 04/28/2025 | $3.83 | $3.91 (2.09%) | $4.10 | $3.80 | 18,000 | $13.84 M |
| 04/25/2025 | $3.42 | $4.04 (18.13%) | $4.21 | $3.42 | 87,505 | $63.30 M |
| 04/24/2025 | $3.30 | $3.50 (6.06%) | $3.57 | $3.25 | 23,000 | $54.84 M |
| 04/23/2025 | $3.45 | $3.30 (-4.35%) | $3.61 | $3.25 | 22,921 | $51.70 M |
| 04/22/2025 | $3.52 | $3.29 (-6.53%) | $3.71 | $3.12 | 36,300 | $51.55 M |
| 04/21/2025 | $3.49 | $3.48 (-0.29%) | $3.52 | $3.43 | 10,622 | $54.52 M |
| 04/17/2025 | $3.36 | $3.48 (3.57%) | $3.70 | $3.34 | 21,036 | $54.52 M |
| 04/16/2025 | $3.58 | $3.34 (-6.7%) | $3.58 | $3.32 | 5,323 | $52.33 M |
| 04/15/2025 | $3.18 | $3.41 (7.23%) | $3.49 | $3.18 | 22,030 | $53.43 M |
| 04/14/2025 | $3.38 | $3.18 (-5.92%) | $3.49 | $3.12 | 16,682 | $49.82 M |
| 04/11/2025 | $3.45 | $3.38 (-2.03%) | $3.74 | $3.12 | 16,000 | $52.96 M |
| 04/10/2025 | $3.68 | $3.44 (-6.52%) | $3.76 | $3.42 | 45,700 | $53.90 M |
| 04/09/2025 | $3.48 | $3.65 (4.89%) | $3.82 | $3.03 | 55,254 | $57.19 M |
| 04/08/2025 | $2.85 | $3.81 (33.68%) | $3.87 | $2.78 | 121,000 | $59.69 M |
| 04/07/2025 | $2.98 | $2.78 (-6.71%) | $3.10 | $2.50 | 74,620 | $43.56 M |
| 04/04/2025 | $3.28 | $3.16 (-3.66%) | $3.36 | $2.80 | 876,000 | $49.51 M |
| 04/03/2025 | $3.84 | $3.24 (-15.62%) | $3.84 | $2.81 | 231,900 | $50.76 M |
| 04/02/2025 | $4.00 | $3.96 (-1%) | $4.16 | $3.84 | 17,133 | $7.75 M |
| 04/01/2025 | $4.24 | $4.01 (-5.42%) | $4.24 | $3.85 | 46,900 | $7.85 M |
| 03/31/2025 | $3.92 | $4.24 (8.16%) | $4.40 | $3.76 | 81,725 | $8.30 M |
| 03/28/2025 | $3.82 | $4.03 (5.5%) | $4.04 | $3.82 | 17,700 | $7.90 M |
| 03/27/2025 | $4.01 | $3.72 (-7.23%) | $4.22 | $3.68 | 32,753 | $7.29 M |
| 03/26/2025 | $4.47 | $4.10 (-8.28%) | $4.48 | $4.10 | 85,800 | $8.04 M |
| 03/25/2025 | $4.32 | $4.32 (0%) | $4.64 | $4.16 | 70,918 | $8.46 M |
| 03/24/2025 | $4.36 | $4.16 (-4.59%) | $4.40 | $3.96 | 60,700 | $8.15 M |
| 03/21/2025 | $4.18 | $4.32 (3.35%) | $4.40 | $4.16 | 66,211 | $8.46 M |
| 03/20/2025 | $4.00 | $4.19 (4.75%) | $4.36 | $3.78 | 120,379 | $8.21 M |
| 03/19/2025 | $3.76 | $4.00 (6.38%) | $4.00 | $3.60 | 64,500 | $7.83 M |
| 03/18/2025 | $3.68 | $3.77 (2.45%) | $3.92 | $3.54 | 136,802 | $7.39 M |
| 03/17/2025 | $3.76 | $3.67 (-2.39%) | $3.92 | $3.52 | 28,635 | $7.19 M |
| 03/14/2025 | $3.54 | $3.73 (5.37%) | $3.91 | $3.54 | 26,524 | $7.31 M |
| 03/13/2025 | $3.90 | $3.68 (-5.64%) | $3.90 | $3.60 | 50,157 | $7.21 M |
| 03/12/2025 | $3.64 | $3.69 (1.37%) | $3.80 | $3.60 | 23,318 | $7.22 M |
| 03/11/2025 | $3.52 | $3.60 (2.27%) | $3.73 | $3.28 | 113,500 | $7.05 M |
| 03/10/2025 | $3.68 | $3.53 (-4.08%) | $3.75 | $3.53 | 122,600 | $6.92 M |
| 03/07/2025 | $3.54 | $3.92 (10.73%) | $4.23 | $3.49 | 58,942 | $7.68 M |
| 03/06/2025 | $3.68 | $3.65 (-0.82%) | $4.12 | $3.36 | 39,676 | $7.14 M |
| 03/05/2025 | $3.31 | $3.56 (7.55%) | $3.59 | $3.28 | 45,538 | $6.97 M |
| 03/04/2025 | $3.12 | $3.78 (21.15%) | $3.80 | $2.80 | 575,875 | $7.41 M |
| 03/03/2025 | $3.33 | $3.32 (-0.3%) | $3.60 | $3.20 | 429,128 | $6.51 M |
| 02/28/2025 | $3.36 | $3.31 (-1.49%) | $3.36 | $2.96 | 23,800 | $6.48 M |
| 02/27/2025 | $4.00 | $3.36 (-16%) | $4.12 | $3.36 | 27,238 | $6.58 M |
| 02/26/2025 | $3.90 | $4.12 (5.64%) | $5.56 | $3.84 | 284,042 | $8.07 M |
| 02/25/2025 | $3.92 | $3.64 (-7.14%) | $4.01 | $3.40 | 22,565 | $7.13 M |
| 02/24/2025 | $4.77 | $3.92 (-17.82%) | $4.77 | $3.76 | 52,865 | $7.68 M |
| 02/21/2025 | $4.80 | $4.60 (-4.17%) | $4.91 | $4.56 | 5,393 | $9.01 M |
| 02/20/2025 | $5.04 | $4.80 (-4.76%) | $5.13 | $4.55 | 19,925 | $9.40 M |
| 02/19/2025 | $5.36 | $5.10 (-4.85%) | $5.36 | $4.97 | 18,056 | $9.99 M |
| 02/18/2025 | $5.57 | $5.36 (-3.77%) | $5.57 | $5.13 | 9,700 | $10.50 M |
| 02/14/2025 | $5.17 | $5.55 (7.35%) | $5.68 | $5.13 | 15,700 | $10.87 M |
| 02/13/2025 | $5.04 | $5.17 (2.58%) | $5.72 | $4.89 | 8,553 | $10.12 M |
| 02/12/2025 | $5.76 | $5.20 (-9.72%) | $5.79 | $5.20 | 9,871 | $10.18 M |
| 02/11/2025 | $5.38 | $5.71 (6.13%) | $5.92 | $5.04 | 26,855 | $11.18 M |
| 02/10/2025 | $5.28 | $5.36 (1.52%) | $5.54 | $4.89 | 26,828 | $10.49 M |
| 02/07/2025 | $5.28 | $5.20 (-1.52%) | $5.40 | $4.96 | 5,890 | $10.19 M |
| 02/06/2025 | $5.30 | $5.22 (-1.51%) | $5.48 | $5.12 | 8,525 | $10.22 M |
| 02/05/2025 | $4.91 | $5.29 (7.74%) | $5.29 | $4.91 | 9,533 | $10.36 M |
| 02/04/2025 | $5.27 | $5.04 (-4.36%) | $5.27 | $4.89 | 7,717 | $9.87 M |
| 02/03/2025 | $4.80 | $5.10 (6.25%) | $5.10 | $4.41 | 14,688 | $9.98 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.
