5 DAY PERFORMANCE
+16.40%
1 MONTH PERFORMANCE
+1.38%
3 MONTH PERFORMANCE
-40.05%
6 MONTH PERFORMANCE
+0.92%
YEAR-TO-DATE PERFORMANCE
-48.24%
1 YEAR PERFORMANCE
-62.00%
Simpple Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.35 | $2.40 (2.13%) | $2.46 | $2.10 | 18.03 K | $13.89 M |
| 09/18/2026 | $2.23 | $2.37 (6.28%) | $2.37 | $2.20 | 43.88 K | $13.71 M |
| 09/17/2026 | $1.91 | $2.16 (13.09%) | $2.18 | $1.91 | 12.70 K | $12.50 M |
| 09/16/2026 | $2.11 | $1.89 (-10.43%) | $2.22 | $1.80 | 41.04 K | $10.94 M |
| 09/15/2026 | $2.15 | $2.37 (10.23%) | $2.55 | $2.15 | 70.25 K | $13.71 M |
| 09/14/2026 | $1.81 | $2.15 (18.78%) | $2.26 | $1.81 | 67.50 K | $12.44 M |
| 09/11/2026 | $1.74 | $1.85 (6.32%) | $1.86 | $1.70 | 16.10 K | $10.70 M |
| 09/10/2026 | $1.81 | $1.74 (-3.87%) | $1.81 | $1.74 | 1.12 K | $10.07 M |
| 09/09/2026 | $1.84 | $1.86 (1.09%) | $1.89 | $1.79 | 104.01 K | $10.76 M |
| 09/08/2026 | $1.74 | $1.94 (11.49%) | $2.00 | $1.74 | 126.43 K | $11.23 M |
| 09/04/2026 | $1.80 | $1.81 (0.56%) | $1.87 | $1.65 | 134.50 K | $10.47 M |
| 09/03/2026 | $1.92 | $1.82 (-5.21%) | $1.95 | $1.80 | 96.10 K | $10.53 M |
| 09/02/2026 | $2.07 | $1.97 (-4.83%) | $2.30 | $1.85 | 114.57 K | $11.40 M |
| 09/01/2026 | $2.01 | $2.01 (0%) | $2.13 | $2.01 | 18.72 K | $11.63 M |
| 08/31/2026 | $2.09 | $2.00 (-4.31%) | $2.19 | $1.99 | 99.43 K | $11.57 M |
| 08/28/2026 | $2.08 | $2.09 (0.48%) | $2.16 | $2.05 | 196.11 K | $12.09 M |
| 08/27/2026 | $2.08 | $2.14 (2.88%) | $2.15 | $2.05 | 108.20 K | $12.38 M |
| 08/26/2026 | $2.22 | $2.13 (-4.05%) | $2.22 | $2.13 | 100.54 K | $12.32 M |
| 08/25/2026 | $2.28 | $2.22 (-2.63%) | $2.37 | $2.05 | 237.84 K | $12.85 M |
| 08/24/2026 | $2.27 | $2.28 (0.44%) | $2.37 | $2.19 | 139.70 K | $13.19 M |
| 08/21/2026 | $2.30 | $2.17 (-5.65%) | $2.34 | $2.15 | 34.52 K | $12.56 M |
| 08/20/2026 | $2.36 | $2.21 (-6.36%) | $2.51 | $2.21 | 115.77 K | $12.79 M |
| 08/19/2026 | $2.33 | $2.20 (-5.58%) | $2.37 | $2.20 | 161.12 K | $12.73 M |
| 08/18/2026 | $2.36 | $2.36 (0%) | $2.48 | $2.26 | 229.32 K | $13.66 M |
| 08/17/2026 | $2.30 | $2.36 (2.61%) | $2.43 | $2.30 | 162.10 K | $13.66 M |
| 08/14/2026 | $2.49 | $2.35 (-5.62%) | $2.50 | $2.19 | 247.80 K | $13.60 M |
| 08/13/2026 | $2.41 | $2.41 (0%) | $2.59 | $2.15 | 331.80 K | $13.94 M |
| 08/12/2026 | $2.29 | $2.41 (5.24%) | $2.41 | $2.20 | 29.72 K | $13.94 M |
| 08/11/2026 | $2.31 | $2.32 (0.43%) | $2.40 | $2.25 | 51.32 K | $13.42 M |
| 08/10/2026 | $2.48 | $2.38 (-4.03%) | $2.48 | $2.34 | 10.65 K | $13.77 M |
| 08/07/2026 | $2.30 | $2.54 (10.43%) | $2.56 | $2.12 | 34.90 K | $14.70 M |
| 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 |
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.
