5 DAY PERFORMANCE
-20.00%
1 MONTH PERFORMANCE
-35.90%
3 MONTH PERFORMANCE
-45.80%
6 MONTH PERFORMANCE
+12.46%
YEAR-TO-DATE PERFORMANCE
-25.65%
1 YEAR PERFORMANCE
-61.27%
Simpple Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $3.29 | $3.28 (-0.24%) | $3.29 | $3.28 | 100 | |
| 01/08/2026 | $3.12 | $3.37 (8.01%) | $3.37 | $3.10 | 2.42 K | $16.42 M |
| 01/07/2026 | $3.59 | $3.43 (-4.46%) | $3.59 | $3.43 | 3.60 K | $16.71 M |
| 01/06/2026 | $4.00 | $3.48 (-13%) | $4.31 | $3.35 | 25.20 K | $16.96 M |
| 01/05/2026 | $3.96 | $3.95 (-0.25%) | $4.60 | $3.90 | 25.44 K | $19.25 M |
| 01/02/2026 | $4.17 | $3.95 (-5.28%) | $4.20 | $3.95 | 9.00 K | $19.25 M |
| 12/31/2025 | $4.02 | $4.25 (5.72%) | $4.28 | $4.02 | 1.30 K | $20.71 M |
| 12/30/2025 | $4.00 | $4.13 (3.25%) | $4.30 | $4.00 | 3.60 K | $20.13 M |
| 12/29/2025 | $4.15 | $3.90 (-6.02%) | $4.21 | $3.88 | 6.93 K | $19.01 M |
| 12/26/2025 | $4.00 | $4.10 (2.5%) | $4.43 | $4.00 | 17.82 K | $19.98 M |
| 12/24/2025 | $4.03 | $4.16 (3.23%) | $4.18 | $4.03 | 919 | $20.27 M |
| 12/23/2025 | $4.30 | $4.20 (-2.33%) | $4.39 | $4.20 | 2.54 K | $20.47 M |
| 12/22/2025 | $4.20 | $4.30 (2.38%) | $4.48 | $4.20 | 1.40 K | $20.95 M |
| 12/19/2025 | $4.60 | $4.60 (0%) | $4.60 | $4.00 | 2.60 K | $22.42 M |
| 12/18/2025 | $4.40 | $4.64 (5.45%) | $4.64 | $4.40 | 800 | $22.61 M |
| 12/17/2025 | $4.51 | $4.65 (3.1%) | $4.65 | $4.30 | 4.20 K | $22.66 M |
| 12/16/2025 | $4.71 | $4.52 (-4.03%) | $4.71 | $4.52 | 800 | $22.03 M |
| 12/15/2025 | $4.93 | $4.68 (-5.07%) | $4.93 | $4.31 | 11.03 K | $22.81 M |
| 12/12/2025 | $4.75 | $5.30 (11.58%) | $5.36 | $4.73 | 8.40 K | $93.80 M |
| 12/11/2025 | $4.80 | $4.80 (0%) | $4.80 | $4.80 | 1.00 K | $84.95 M |
| 12/10/2025 | $4.64 | $4.92 (6.03%) | $4.98 | $4.40 | 6.70 K | $87.08 M |
| 12/09/2025 | $5.08 | $4.93 (-2.95%) | $5.18 | $4.86 | 3.10 K | $87.26 M |
| 12/08/2025 | $4.90 | $4.90 (0%) | $4.90 | $4.90 | 1.31 K | $86.72 M |
| 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 |
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.
