5 DAY PERFORMANCE
+2.23%
1 MONTH PERFORMANCE
-5.50%
3 MONTH PERFORMANCE
-12.97%
6 MONTH PERFORMANCE
-76.93%
YEAR-TO-DATE PERFORMANCE
-65.63%
1 YEAR PERFORMANCE
-23.61%
SIMPPLE LTD. Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $2.64 | $2.71 (2.65%) | $2.80 | $2.61 | 27.54 K | $47.96 M |
| 07/02/2025 | $2.67 | $2.64 (-1.12%) | $2.69 | $2.63 | 8.30 K | $46.73 M |
| 07/01/2025 | $2.85 | $2.69 (-5.61%) | $2.94 | $2.60 | 42.82 K | $47.61 M |
| 06/30/2025 | $2.89 | $2.66 (-7.96%) | $2.90 | $2.56 | 14.05 K | $47.08 M |
| 06/27/2025 | $2.60 | $2.78 (6.92%) | $3.14 | $2.58 | 57.94 K | $49.20 M |
| 06/26/2025 | $2.69 | $2.62 (-2.6%) | $2.80 | $2.57 | 9.07 K | $46.37 M |
| 06/25/2025 | $2.71 | $2.70 (-0.37%) | $2.81 | $2.67 | 6.71 K | $47.79 M |
| 06/24/2025 | $2.73 | $2.86 (4.76%) | $2.86 | $2.73 | 2.40 K | $50.62 M |
| 06/23/2025 | $2.65 | $2.78 (4.91%) | $2.78 | $2.65 | 3.00 K | $49.20 M |
| 06/20/2025 | $2.64 | $2.65 (0.38%) | $2.83 | $2.64 | 11.73 K | $46.90 M |
| 06/18/2025 | $2.80 | $2.73 (-2.5%) | $2.81 | $2.56 | 16.52 K | $48.32 M |
| 06/17/2025 | $2.57 | $2.83 (10.12%) | $2.84 | $2.57 | 18.50 K | $50.09 M |
| 06/16/2025 | $2.79 | $2.60 (-6.81%) | $2.79 | $2.60 | 6.50 K | $46.02 M |
| 06/13/2025 | $2.68 | $2.63 (-1.87%) | $2.76 | $2.63 | 4.30 K | $46.55 M |
| 06/12/2025 | $2.94 | $2.67 (-9.18%) | $2.94 | $2.67 | 7.92 K | $47.26 M |
| 06/11/2025 | $2.95 | $2.98 (1.02%) | $3.00 | $2.94 | 4.40 K | $52.74 M |
| 06/10/2025 | $2.94 | $2.95 (0.34%) | $2.97 | $2.94 | 1.42 K | $52.21 M |
| 06/09/2025 | $2.90 | $2.93 (1.03%) | $3.01 | $2.90 | 3.50 K | $51.86 M |
| 06/06/2025 | $3.00 | $2.91 (-3%) | $3.01 | $2.90 | 5.51 K | $51.50 M |
| 06/05/2025 | $3.01 | $3.01 (0%) | $3.36 | $3.00 | 13.71 K | $53.27 M |
| 06/04/2025 | $3.16 | $2.99 (-5.38%) | $3.16 | $2.96 | 6.50 K | $52.92 M |
| 06/03/2025 | $2.72 | $2.99 (9.93%) | $2.99 | $2.70 | 36.62 K | $52.92 M |
| 06/02/2025 | $2.99 | $2.67 (-10.7%) | $2.99 | $2.67 | 10.17 K | $47.26 M |
| 05/30/2025 | $3.05 | $2.99 (-1.97%) | $3.28 | $2.91 | 8.35 K | $52.92 M |
| 05/29/2025 | $3.11 | $3.18 (2.25%) | $3.25 | $2.75 | 14.25 K | $56.28 M |
| 05/28/2025 | $3.30 | $3.21 (-2.73%) | $3.35 | $2.18 | 150.61 K | $56.81 M |
| 05/27/2025 | $3.30 | $3.30 (0%) | $3.44 | $3.24 | 11.70 K | $58.41 M |
| 05/23/2025 | $3.42 | $3.32 (-2.92%) | $3.42 | $3.31 | 4.11 K | $58.76 M |
| 05/22/2025 | $3.55 | $3.53 (-0.56%) | $3.55 | $3.39 | 5.82 K | $62.48 M |
| 05/21/2025 | $3.41 | $3.58 (4.99%) | $3.80 | $3.36 | 5.64 K | $63.36 M |
| 05/20/2025 | $3.60 | $3.46 (-3.89%) | $3.63 | $3.38 | 11.55 K | $61.24 M |
| 05/19/2025 | $3.46 | $3.60 (4.05%) | $3.68 | $3.41 | 18.55 K | $63.72 M |
| 05/16/2025 | $3.38 | $3.47 (2.66%) | $3.49 | $3.38 | 6.40 K | $61.42 M |
| 05/15/2025 | $3.44 | $3.37 (-2.03%) | $3.44 | $3.37 | 1.11 K | $59.65 M |
| 05/14/2025 | $3.43 | $3.45 (0.58%) | $3.45 | $3.21 | 7.10 K | $61.06 M |
| 05/13/2025 | $3.39 | $3.45 (1.77%) | $3.50 | $3.20 | 12.15 K | $61.06 M |
| 05/12/2025 | $3.34 | $3.39 (1.5%) | $3.51 | $3.33 | 9.95 K | $60.00 M |
| 05/09/2025 | $3.20 | $3.31 (3.44%) | $3.35 | $3.16 | 33.10 K | $58.58 M |
| 05/08/2025 | $3.02 | $3.20 (5.96%) | $3.30 | $3.01 | 6.43 K | $56.64 M |
| 05/07/2025 | $3.00 | $2.99 (-0.33%) | $3.08 | $2.96 | 7.50 K | $52.92 M |
| 05/06/2025 | $3.41 | $3.13 (-8.21%) | $3.41 | $3.11 | 11.80 K | $55.40 M |
| 05/05/2025 | $3.58 | $3.41 (-4.75%) | $3.58 | $3.33 | 9.95 K | $60.35 M |
| 05/02/2025 | $3.72 | $3.65 (-1.88%) | $3.84 | $3.55 | 16.84 K | $64.60 M |
| 05/01/2025 | $3.73 | $3.67 (-1.61%) | $3.89 | $3.65 | 15.60 K | $64.96 M |
| 04/30/2025 | $4.00 | $3.73 (-6.75%) | $4.00 | $3.70 | 39.93 K | $66.02 M |
| 04/29/2025 | $3.85 | $4.01 (4.16%) | $4.06 | $3.85 | 5.84 K | $70.97 M |
| 04/28/2025 | $3.83 | $3.91 (2.09%) | $4.10 | $3.80 | 18.00 K | $69.20 M |
| 04/25/2025 | $3.42 | $4.04 (18.13%) | $4.21 | $3.42 | 87.51 K | $71.50 M |
| 04/24/2025 | $3.30 | $3.50 (6.06%) | $3.57 | $3.25 | 23.00 K | $61.95 M |
| 04/23/2025 | $3.45 | $3.30 (-4.35%) | $3.61 | $3.25 | 22.92 K | $58.41 M |
| 04/22/2025 | $3.52 | $3.29 (-6.53%) | $3.71 | $3.12 | 36.30 K | $58.23 M |
| 04/21/2025 | $3.49 | $3.48 (-0.29%) | $3.52 | $3.43 | 10.62 K | $61.59 M |
| 04/17/2025 | $3.36 | $3.48 (3.57%) | $3.70 | $3.34 | 21.04 K | $61.59 M |
| 04/16/2025 | $3.58 | $3.34 (-6.7%) | $3.58 | $3.32 | 5.32 K | $59.11 M |
| 04/15/2025 | $3.18 | $3.41 (7.23%) | $3.49 | $3.18 | 22.03 K | $60.35 M |
| 04/14/2025 | $3.38 | $3.18 (-5.92%) | $3.49 | $3.12 | 16.68 K | $56.28 M |
| 04/11/2025 | $3.45 | $3.38 (-2.03%) | $3.74 | $3.12 | 16.00 K | $59.82 M |
| 04/10/2025 | $3.68 | $3.44 (-6.52%) | $3.76 | $3.42 | 45.70 K | $60.88 M |
| 04/09/2025 | $3.48 | $3.65 (4.89%) | $3.82 | $3.03 | 55.25 K | $64.60 M |
| 04/08/2025 | $2.85 | $3.81 (33.68%) | $3.87 | $2.78 | 121.00 K | $67.43 M |
| 04/07/2025 | $2.98 | $2.78 (-6.71%) | $3.10 | $2.50 | 74.62 K | $49.20 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.
