5 DAY PERFORMANCE
-40.05%
1 MONTH PERFORMANCE
-16.03%
3 MONTH PERFORMANCE
+0.92%
6 MONTH PERFORMANCE
-47.62%
YEAR-TO-DATE PERFORMANCE
-48.24%
1 YEAR PERFORMANCE
-20.86%
Simpple Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $2.65 | $2.67 (0.75%) | $2.75 | $2.58 | 550.93 K | $15.45 M |
| 05/05/2026 | $2.59 | $2.64 (1.93%) | $2.74 | $2.51 | 625.10 K | $15.28 M |
| 05/04/2026 | $2.52 | $2.59 (2.78%) | $2.68 | $2.52 | 713.92 K | $14.99 M |
| 05/01/2026 | $2.38 | $2.56 (7.56%) | $2.56 | $2.38 | 683.98 K | $14.81 M |
| 04/30/2026 | $2.40 | $2.45 (2.08%) | $2.49 | $2.35 | 1.90 M | $14.18 M |
| 04/29/2026 | $2.43 | $2.39 (-1.65%) | $2.45 | $2.35 | 6.15 M | $13.83 M |
| 04/28/2026 | $2.34 | $2.42 (3.42%) | $2.45 | $2.32 | 3.49 M | $14.00 M |
| 04/27/2026 | $2.26 | $2.31 (2.21%) | $2.32 | $2.21 | 542.77 K | $13.37 M |
| 04/24/2026 | $2.24 | $2.27 (1.34%) | $2.29 | $2.19 | 1.20 M | $13.13 M |
| 04/23/2026 | $2.20 | $2.24 (1.82%) | $2.29 | $2.13 | 3.59 M | $12.96 M |
| 04/22/2026 | $2.17 | $2.17 (0%) | $2.24 | $2.11 | 1.51 M | $12.56 M |
| 04/21/2026 | $2.23 | $2.17 (-2.69%) | $2.33 | $2.05 | 3.82 M | $12.56 M |
| 04/20/2026 | $2.19 | $2.17 (-0.91%) | $2.44 | $2.13 | 1.60 M | $12.56 M |
| 04/17/2026 | $1.98 | $2.12 (7.07%) | $2.14 | $1.98 | 742.04 K | $12.27 M |
| 04/16/2026 | $1.96 | $2.06 (5.1%) | $2.08 | $1.95 | 141.10 K | $11.92 M |
| 04/15/2026 | $1.91 | $1.91 (0%) | $1.91 | $1.91 | 1.04 K | $11.05 M |
| 04/14/2026 | $1.95 | $1.91 (-2.05%) | $1.95 | $1.91 | 1.30 K | $11.05 M |
| 04/13/2026 | $1.90 | $1.95 (2.63%) | $1.95 | $1.90 | 29.36 K | $11.28 M |
| 04/10/2026 | $1.95 | $1.95 (0%) | $1.95 | $1.94 | 15.33 K | $11.28 M |
| 04/09/2026 | $1.94 | $1.94 (0%) | $1.95 | $1.94 | 17.95 K | $11.23 M |
| 04/08/2026 | $2.00 | $1.95 (-2.5%) | $2.00 | $1.95 | 1.75 K | $11.28 M |
| 04/07/2026 | $1.95 | $1.95 (0%) | $2.00 | $1.92 | 34.72 K | $11.28 M |
| 04/06/2026 | $2.04 | $1.86 (-8.82%) | $2.04 | $1.86 | 14.43 K | $10.76 M |
| 04/02/2026 | $1.87 | $2.00 (6.95%) | $2.05 | $1.84 | 13.55 K | $11.57 M |
| 04/01/2026 | $1.91 | $1.87 (-2.09%) | $1.93 | $1.77 | 14.30 K | $10.82 M |
| 03/31/2026 | $1.99 | $1.80 (-9.55%) | $2.00 | $1.50 | 93.59 K | $10.42 M |
| 03/30/2026 | $2.26 | $2.20 (-2.65%) | $2.35 | $2.20 | 8.44 K | $12.73 M |
| 03/27/2026 | $2.10 | $2.22 (5.71%) | $2.24 | $2.06 | 5.92 K | $12.85 M |
| 03/26/2026 | $2.11 | $2.01 (-4.74%) | $2.38 | $2.00 | 63.01 K | $11.63 M |
| 03/25/2026 | $2.45 | $1.90 (-22.45%) | $2.82 | $1.90 | 35.10 K | $10.99 M |
| 03/24/2026 | $2.08 | $2.36 (13.46%) | $2.79 | $2.08 | 7.80 K | $13.66 M |
| 03/23/2026 | $2.18 | $2.18 (0%) | $2.18 | $2.18 | 10 | $12.61 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.
