-
5 DAY PERFORMANCE
-2.73% -
1 MONTH PERFORMANCE
-8.07% -
3 MONTH PERFORMANCE
-14.89% -
6 MONTH PERFORMANCE
-55.00% -
YEAR-TO-DATE PERFORMANCE
-93.91% -
1 YEAR PERFORMANCE
-92.65%
SIMPPLE LTD. Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.35 | $0.36 (3.39%) | $0.37 | $0.34 | 78,489 | $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 |
| 08/23/2024 | $0.36 | $0.37 (3.93%) | $0.39 | $0.34 | 38,000 | $5.80 M |
| 08/22/2024 | $0.37 | $0.36 (-2.6%) | $0.38 | $0.35 | 9,349 | $5.64 M |
| 08/21/2024 | $0.33 | $0.35 (7.44%) | $0.37 | $0.33 | 70,382 | $5.48 M |
| 08/20/2024 | $0.36 | $0.34 (-6.83%) | $0.43 | $0.33 | 366,516 | $5.25 M |
| 08/19/2024 | $0.33 | $0.34 (2.75%) | $0.35 | $0.32 | 22,700 | $5.33 M |
| 08/16/2024 | $0.31 | $0.33 (5.16%) | $0.34 | $0.31 | 15,261 | $5.11 M |
| 08/15/2024 | $0.33 | $0.31 (-6.2%) | $0.35 | $0.31 | 12,350 | $4.86 M |
| 08/14/2024 | $0.30 | $0.30 (-0.63%) | $0.33 | $0.30 | 18,900 | $4.71 M |
| 08/13/2024 | $0.30 | $0.29 (-2.97%) | $0.30 | $0.28 | 11,062 | $4.56 M |
| 08/12/2024 | $0.30 | $0.30 (-1.35%) | $0.30 | $0.30 | 14,444 | $4.70 M |
| 08/09/2024 | $0.30 | $0.30 (-1.33%) | $0.31 | $0.29 | 20,735 | $4.64 M |
| 08/08/2024 | $0.36 | $0.32 (-11.55%) | $0.37 | $0.31 | 25,100 | $4.94 M |
| 08/07/2024 | $0.28 | $0.35 (25.45%) | $0.39 | $0.27 | 132,704 | $5.41 M |
| 08/06/2024 | $0.29 | $0.28 (-3.1%) | $0.30 | $0.25 | 96,200 | $4.40 M |
| 08/05/2024 | $0.30 | $0.29 (-4.44%) | $0.32 | $0.28 | 87,100 | $4.51 M |
| 08/02/2024 | $0.33 | $0.31 (-4.79%) | $0.33 | $0.31 | 45,135 | $4.93 M |
| 08/01/2024 | $0.36 | $0.33 (-8.69%) | $0.39 | $0.32 | 148,110 | $5.17 M |
| 07/31/2024 | $0.38 | $0.36 (-5.17%) | $0.40 | $0.36 | 43,600 | $5.66 M |
| 07/30/2024 | $0.40 | $0.38 (-5.52%) | $0.43 | $0.36 | 318,838 | $5.96 M |
| 07/29/2024 | $0.42 | $0.42 (-0.83%) | $0.47 | $0.40 | 901,369 | $6.53 M |
| 07/26/2024 | $0.40 | $0.41 (2.19%) | $0.44 | $0.40 | 10,406 | $6.44 M |
| 07/25/2024 | $0.41 | $0.40 (-1.3%) | $0.43 | $0.40 | 5,600 | $6.30 M |
| 07/24/2024 | $0.41 | $0.40 (-2.37%) | $0.43 | $0.40 | 67,819 | $6.27 M |
| 07/23/2024 | $0.43 | $0.41 (-4.53%) | $0.44 | $0.41 | 33,430 | $6.43 M |
| 07/22/2024 | $0.44 | $0.43 (-3.27%) | $0.44 | $0.43 | 35,166 | $6.74 M |
| 07/19/2024 | $0.45 | $0.44 (-1.08%) | $0.45 | $0.43 | 14,858 | $6.90 M |
| 07/18/2024 | $0.45 | $0.45 (0%) | $0.46 | $0.45 | 9,374 | $6.97 M |
| 07/17/2024 | $0.46 | $0.45 (-1.53%) | $0.47 | $0.44 | 25,955 | $7.05 M |
| 07/16/2024 | $0.46 | $0.46 (0.85%) | $0.46 | $0.46 | 4,441 | $7.22 M |
| 07/15/2024 | $0.45 | $0.47 (3.09%) | $0.47 | $0.44 | 29,336 | $7.32 M |
| 07/12/2024 | $0.44 | $0.46 (4.76%) | $0.46 | $0.43 | 45,570 | $7.25 M |
| 07/11/2024 | $0.43 | $0.43 (0.39%) | $0.47 | $0.43 | 38,557 | $6.78 M |
| 07/10/2024 | $0.45 | $0.43 (-3.9%) | $0.45 | $0.43 | 36,318 | $6.76 M |
| 07/09/2024 | $0.45 | $0.45 (-0.09%) | $0.45 | $0.42 | 30,022 | $7.03 M |
| 07/08/2024 | $0.45 | $0.45 (-0.07%) | $0.47 | $0.45 | 19,698 | $7.05 M |
| 07/05/2024 | $0.43 | $0.45 (4.24%) | $0.48 | $0.43 | 48,992 | $7.05 M |
| 07/03/2024 | $0.45 | $0.46 (2.19%) | $0.47 | $0.45 | 18,720 | $7.22 M |
| 07/02/2024 | $0.44 | $0.46 (4.06%) | $0.48 | $0.43 | 43,134 | $7.22 M |
| 07/01/2024 | $0.44 | $0.48 (8.54%) | $0.48 | $0.40 | 159,507 | $7.50 M |