5 DAY PERFORMANCE
-36.60%
1 MONTH PERFORMANCE
-34.91%
3 MONTH PERFORMANCE
-17.91%
6 MONTH PERFORMANCE
-31.25%
YEAR-TO-DATE PERFORMANCE
-48.24%
1 YEAR PERFORMANCE
-22.26%
Simpple Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $2.30 | $2.12 (-7.79%) | $2.30 | $2.12 | 1.18 K | |
| 08/06/2026 | $2.08 | $2.34 (12.5%) | $2.39 | $1.89 | 63.70 K | $13.54 M |
| 08/05/2026 | $3.28 | $2.02 (-38.41%) | $3.28 | $1.65 | 540.72 K | $11.69 M |
| 08/04/2026 | $3.50 | $3.53 (0.86%) | $3.55 | $3.49 | 5.50 K | $20.43 M |
| 08/03/2026 | $3.45 | $3.61 (4.64%) | $3.62 | $3.41 | 37.50 K | $20.89 M |
| 07/31/2026 | $3.31 | $3.47 (4.83%) | $3.47 | $3.31 | 56.40 K | $20.08 M |
| 07/30/2026 | $3.32 | $3.32 (0%) | $3.35 | $3.31 | 3.70 K | $19.21 M |
| 07/29/2026 | $3.29 | $3.32 (0.91%) | $3.53 | $3.21 | 38.32 K | $19.21 M |
| 07/28/2026 | $3.15 | $3.17 (0.63%) | $3.28 | $2.97 | 11.13 K | $18.34 M |
| 07/27/2026 | $3.15 | $3.19 (1.27%) | $3.26 | $3.15 | 4.04 K | $18.46 M |
| 07/24/2026 | $3.26 | $3.15 (-3.37%) | $3.30 | $3.13 | 6.30 K | $18.23 M |
| 07/23/2026 | $3.45 | $3.31 (-4.06%) | $3.50 | $3.20 | 29.55 K | $19.15 M |
| 07/22/2026 | $3.34 | $3.33 (-0.3%) | $3.34 | $3.25 | 3.33 K | $19.27 M |
| 07/21/2026 | $3.32 | $3.33 (0.3%) | $3.65 | $3.20 | 352.10 K | $19.27 M |
| 07/20/2026 | $3.22 | $3.38 (4.97%) | $3.39 | $3.19 | 9.70 K | $19.56 M |
| 07/17/2026 | $3.16 | $3.19 (0.95%) | $3.61 | $3.16 | 76.93 K | $18.46 M |
| 07/16/2026 | $3.36 | $3.22 (-4.17%) | $3.38 | $3.22 | 1.32 K | $18.63 M |
| 07/15/2026 | $3.32 | $3.37 (1.51%) | $3.38 | $3.13 | 102.21 K | $19.50 M |
| 07/14/2026 | $3.48 | $3.32 (-4.6%) | $3.58 | $3.32 | 21.30 K | $19.21 M |
| 07/13/2026 | $3.63 | $3.50 (-3.58%) | $3.65 | $3.50 | 8.42 K | $20.25 M |
| 07/10/2026 | $3.65 | $3.64 (-0.27%) | $3.69 | $3.56 | 8.24 K | $21.06 M |
| 07/09/2026 | $3.59 | $3.60 (0.28%) | $3.60 | $3.48 | 58.75 K | $20.83 M |
| 07/08/2026 | $3.38 | $3.64 (7.69%) | $3.65 | $3.34 | 88.75 K | $21.06 M |
| 07/07/2026 | $3.66 | $3.38 (-7.65%) | $3.70 | $3.38 | 107.00 K | $19.56 M |
| 07/06/2026 | $3.48 | $3.59 (3.16%) | $3.66 | $3.48 | 46.90 K | $20.77 M |
| 07/02/2026 | $3.77 | $3.48 (-7.69%) | $3.79 | $3.39 | 141.80 K | $20.14 M |
| 07/01/2026 | $3.90 | $3.73 (-4.36%) | $3.90 | $3.71 | 69.30 K | $21.58 M |
| 06/30/2026 | $3.91 | $3.89 (-0.51%) | $4.00 | $3.85 | 1.22 M | $22.51 M |
| 06/29/2026 | $3.92 | $3.89 (-0.77%) | $3.98 | $3.83 | 2.22 M | $22.51 M |
| 06/26/2026 | $3.75 | $3.92 (4.53%) | $4.20 | $3.70 | 874.12 K | $22.68 M |
| 06/25/2026 | $3.79 | $3.80 (0.26%) | $3.86 | $3.61 | 385.73 K | $21.99 M |
| 06/24/2026 | $3.85 | $3.72 (-3.38%) | $3.89 | $3.72 | 427.94 K | $21.52 M |
| 06/23/2026 | $3.69 | $3.83 (3.79%) | $3.88 | $3.69 | 465.73 K | $22.16 M |
| 06/22/2026 | $3.59 | $3.74 (4.18%) | $3.94 | $3.59 | 1.06 M | $21.64 M |
| 06/18/2026 | $3.63 | $3.67 (1.1%) | $3.70 | $3.57 | 541.30 K | $21.24 M |
| 06/17/2026 | $3.56 | $3.62 (1.69%) | $3.68 | $3.55 | 1.23 M | $20.95 M |
| 06/16/2026 | $3.54 | $3.55 (0.28%) | $3.70 | $3.50 | 4.58 M | $20.54 M |
| 06/15/2026 | $3.54 | $3.55 (0.28%) | $3.77 | $3.50 | 2.52 M | $20.54 M |
| 06/12/2026 | $3.76 | $3.53 (-6.12%) | $3.76 | $3.45 | 696.58 K | $20.43 M |
| 06/11/2026 | $3.77 | $3.75 (-0.53%) | $3.85 | $3.75 | 1.71 M | $21.70 M |
| 06/10/2026 | $3.75 | $3.79 (1.07%) | $3.80 | $3.71 | 402.87 K | $21.93 M |
| 06/09/2026 | $3.72 | $3.75 (0.81%) | $3.83 | $3.67 | 2.76 M | $21.70 M |
| 06/08/2026 | $3.78 | $3.76 (-0.53%) | $3.82 | $3.69 | 2.51 M | $21.76 M |
| 06/05/2026 | $3.73 | $3.78 (1.34%) | $3.95 | $3.62 | 2.87 M | $21.87 M |
| 06/04/2026 | $3.70 | $3.70 (0%) | $4.00 | $3.67 | 2.90 M | $21.41 M |
| 06/03/2026 | $3.70 | $3.78 (2.16%) | $4.00 | $3.66 | 1.76 M | $21.87 M |
| 06/02/2026 | $3.65 | $3.90 (6.85%) | $3.97 | $3.55 | 8.02 M | $22.57 M |
| 06/01/2026 | $3.65 | $3.59 (-1.64%) | $3.74 | $3.20 | 681.60 K | $20.77 M |
| 05/29/2026 | $2.56 | $3.59 (40.23%) | $3.71 | $2.55 | 643.15 K | $20.77 M |
| 05/28/2026 | $2.45 | $2.65 (8.16%) | $2.66 | $2.45 | 127.64 K | $15.33 M |
| 05/27/2026 | $2.60 | $2.56 (-1.54%) | $2.60 | $2.54 | 65.83 K | $14.81 M |
| 05/26/2026 | $2.60 | $2.57 (-1.15%) | $2.75 | $2.55 | 45.74 K | $14.87 M |
| 05/22/2026 | $2.79 | $2.62 (-6.09%) | $2.80 | $2.56 | 643.70 K | $15.16 M |
| 05/21/2026 | $2.92 | $2.80 (-4.11%) | $3.00 | $2.79 | 2.40 M | $16.20 M |
| 05/20/2026 | $2.86 | $2.93 (2.45%) | $2.95 | $2.76 | 698.10 K | $16.95 M |
| 05/19/2026 | $2.93 | $2.84 (-3.07%) | $2.94 | $2.84 | 6.92 M | $16.43 M |
| 05/18/2026 | $2.87 | $2.84 (-1.05%) | $2.92 | $2.80 | 938.34 K | $16.43 M |
| 05/15/2026 | $2.80 | $2.87 (2.5%) | $2.89 | $2.76 | 207.90 K | $16.61 M |
| 05/14/2026 | $2.76 | $2.80 (1.45%) | $2.82 | $2.71 | 711.80 K | $16.20 M |
| 05/13/2026 | $2.80 | $2.77 (-1.07%) | $2.84 | $2.75 | 537.92 K | $16.03 M |
| 05/12/2026 | $2.78 | $2.78 (0%) | $2.85 | $2.71 | 1.50 M | $16.09 M |
| 05/11/2026 | $2.80 | $2.76 (-1.43%) | $2.90 | $2.68 | 4.99 M | $15.97 M |
| 05/08/2026 | $2.72 | $2.74 (0.74%) | $2.94 | $2.67 | 1.34 M | $15.85 M |
| 05/07/2026 | $2.70 | $2.68 (-0.74%) | $2.75 | $2.67 | 250.70 K | $15.51 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.
