5 DAY PERFORMANCE
-5.17%
1 MONTH PERFORMANCE
+10.00%
3 MONTH PERFORMANCE
-5.98%
6 MONTH PERFORMANCE
-17.60%
YEAR-TO-DATE PERFORMANCE
-48.24%
1 YEAR PERFORMANCE
-54.26%
Simpple Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.75 | $2.44 (-11.27%) | $2.75 | $2.41 | 4.40 K | $19.00 M |
| 11/04/2026 | $2.58 | $2.79 (8.14%) | $2.80 | $2.58 | 8.70 K | $21.72 M |
| 11/03/2026 | $2.32 | $2.46 (6.03%) | $2.69 | $2.32 | 18.95 K | $19.15 M |
| 11/02/2026 | $2.30 | $2.30 (0%) | $2.57 | $2.24 | 31.91 K | $17.91 M |
| 10/30/2026 | $2.08 | $2.32 (11.54%) | $2.32 | $2.01 | 10.60 K | $18.06 M |
| 10/29/2026 | $1.98 | $2.15 (8.59%) | $2.15 | $1.97 | 25.80 K | $16.74 M |
| 10/28/2026 | $1.90 | $2.06 (8.42%) | $2.10 | $1.90 | 29.44 K | $16.04 M |
| 10/27/2026 | $1.87 | $1.91 (2.14%) | $2.04 | $1.85 | 28.20 K | $14.87 M |
| 10/26/2026 | $1.88 | $1.96 (4.26%) | $2.05 | $1.88 | 21.21 K | $11.34 M |
| 10/23/2026 | $1.98 | $2.00 (1.01%) | $2.16 | $1.96 | 15.05 K | $11.57 M |
| 10/22/2026 | $1.84 | $2.06 (11.96%) | $2.07 | $1.83 | 49.87 K | $11.92 M |
| 10/21/2026 | $1.80 | $1.88 (4.44%) | $2.00 | $1.75 | 31.30 K | $10.88 M |
| 10/20/2026 | $1.70 | $1.94 (14.12%) | $2.00 | $1.69 | 30.85 K | $11.23 M |
| 10/19/2026 | $1.85 | $1.86 (0.54%) | $2.00 | $1.85 | 29.30 K | $10.76 M |
| 10/16/2026 | $1.83 | $1.87 (2.19%) | $1.89 | $1.75 | 26.22 K | $10.82 M |
| 10/15/2026 | $1.73 | $1.71 (-1.16%) | $1.73 | $1.67 | 9.50 K | $9.89 M |
| 10/14/2026 | $1.84 | $1.73 (-5.98%) | $1.84 | $1.73 | 2.05 K | $10.01 M |
| 10/13/2026 | $1.90 | $1.90 (0%) | $2.14 | $1.90 | 5.30 K | $10.99 M |
| 10/12/2026 | $1.92 | $1.90 (-1.04%) | $2.15 | $1.90 | 6.32 K | $10.99 M |
| 10/09/2026 | $1.90 | $1.90 (0%) | $1.90 | $1.90 | 12 | $10.99 M |
| 10/08/2026 | $1.90 | $1.90 (0%) | $1.92 | $1.90 | 1.12 K | $10.99 M |
| 10/07/2026 | $1.88 | $2.00 (6.38%) | $2.06 | $1.88 | 2.30 K | $11.57 M |
| 10/06/2026 | $1.95 | $2.00 (2.56%) | $2.02 | $1.93 | 900 | $11.57 M |
| 10/05/2026 | $1.97 | $2.02 (2.54%) | $2.08 | $1.97 | 1.10 K | $11.69 M |
| 10/02/2026 | $1.91 | $2.06 (7.85%) | $2.12 | $1.91 | 2.52 K | $11.92 M |
| 10/01/2026 | $2.00 | $1.99 (-0.5%) | $2.05 | $1.98 | 2.00 K | $11.51 M |
| 09/30/2026 | $1.99 | $1.99 (0%) | $2.10 | $1.96 | 7.65 K | $11.51 M |
| 09/29/2026 | $2.02 | $2.00 (-0.99%) | $2.10 | $1.99 | 118.94 K | $11.57 M |
| 09/28/2026 | $2.10 | $2.06 (-1.9%) | $2.17 | $1.99 | 58.92 K | $11.92 M |
| 09/25/2026 | $1.99 | $2.09 (5.03%) | $2.12 | $1.99 | 8.10 K | $12.09 M |
| 09/24/2026 | $1.95 | $1.98 (1.54%) | $2.26 | $1.95 | 20.10 K | $11.46 M |
| 09/23/2026 | $2.34 | $2.17 (-7.26%) | $2.34 | $2.09 | 26.20 K | $12.56 M |
| 09/22/2026 | $2.37 | $2.34 (-1.27%) | $2.37 | $2.30 | 8.15 K | $13.54 M |
| 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 |
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.
