5 DAY PERFORMANCE
-14.06%
1 MONTH PERFORMANCE
+18.28%
3 MONTH PERFORMANCE
-31.25%
6 MONTH PERFORMANCE
-54.26%
YEAR-TO-DATE PERFORMANCE
-48.24%
1 YEAR PERFORMANCE
-29.71%
Simpple Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.65 | $2.70 (1.89%) | $2.74 | $2.58 | 412.56 K | $15.62 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 | $9.50 M |
| 04/06/2026 | $2.04 | $1.86 (-8.82%) | $2.04 | $1.86 | 14.43 K | $9.06 M |
| 04/02/2026 | $1.87 | $2.00 (6.95%) | $2.05 | $1.84 | 13.55 K | $9.75 M |
| 04/01/2026 | $1.91 | $1.87 (-2.09%) | $1.93 | $1.77 | 14.30 K | $9.11 M |
| 03/31/2026 | $1.99 | $1.80 (-9.55%) | $2.00 | $1.50 | 93.59 K | $8.77 M |
| 03/30/2026 | $2.26 | $2.20 (-2.65%) | $2.35 | $2.20 | 8.44 K | $10.72 M |
| 03/27/2026 | $2.10 | $2.22 (5.71%) | $2.24 | $2.06 | 5.92 K | $10.82 M |
| 03/26/2026 | $2.11 | $2.01 (-4.74%) | $2.38 | $2.00 | 63.01 K | $9.80 M |
| 03/25/2026 | $2.45 | $1.90 (-22.45%) | $2.82 | $1.90 | 35.10 K | $9.26 M |
| 03/24/2026 | $2.08 | $2.36 (13.46%) | $2.79 | $2.08 | 7.80 K | $11.50 M |
| 03/23/2026 | $2.18 | $2.18 (0%) | $2.18 | $2.18 | 10 | $10.62 M |
| 03/20/2026 | $2.00 | $2.18 (9%) | $2.18 | $2.00 | 3.81 K | $10.62 M |
| 03/19/2026 | $2.27 | $2.01 (-11.45%) | $2.27 | $2.00 | 3.63 K | $9.80 M |
| 03/18/2026 | $2.31 | $2.21 (-4.33%) | $2.35 | $2.21 | 5.21 K | $10.77 M |
| 03/17/2026 | $2.30 | $2.20 (-4.35%) | $2.42 | $2.06 | 6.32 K | $10.72 M |
| 03/16/2026 | $2.02 | $2.19 (8.42%) | $2.22 | $2.00 | 6.10 K | $10.67 M |
| 03/13/2026 | $1.92 | $2.10 (9.38%) | $2.10 | $1.92 | 3.59 K | $10.23 M |
| 03/12/2026 | $2.11 | $2.07 (-1.9%) | $2.15 | $2.02 | 7.14 K | $10.09 M |
| 03/11/2026 | $2.15 | $2.01 (-6.51%) | $2.20 | $1.92 | 11.42 K | $9.80 M |
| 03/10/2026 | $2.26 | $2.20 (-2.65%) | $2.26 | $2.04 | 4.30 K | $10.72 M |
| 03/09/2026 | $2.21 | $2.25 (1.81%) | $2.40 | $2.10 | 6.22 K | $10.96 M |
| 03/06/2026 | $2.50 | $2.33 (-6.8%) | $2.54 | $2.33 | 6.63 K | $11.35 M |
| 03/05/2026 | $2.95 | $2.55 (-13.56%) | $3.05 | $2.27 | 20.80 K | $12.43 M |
| 03/04/2026 | $2.70 | $2.83 (4.81%) | $3.06 | $2.70 | 2.92 K | $13.79 M |
| 03/03/2026 | $3.00 | $2.85 (-5%) | $3.13 | $2.61 | 16.61 K | $13.89 M |
| 03/02/2026 | $3.04 | $3.15 (3.62%) | $3.59 | $3.04 | 10.15 K | $15.35 M |
| 02/27/2026 | $2.80 | $3.27 (16.79%) | $3.35 | $2.72 | 120.72 K | $15.94 M |
| 02/26/2026 | $2.94 | $2.94 (0%) | $2.94 | $2.94 | 175 | $14.33 M |
| 02/25/2026 | $2.74 | $2.94 (7.3%) | $2.94 | $2.73 | 8.98 K | $14.33 M |
| 02/24/2026 | $2.67 | $2.67 (0%) | $2.67 | $2.67 | 530 | $13.01 M |
| 02/23/2026 | $2.66 | $2.82 (6.02%) | $2.82 | $2.56 | 5.50 K | $13.74 M |
| 02/20/2026 | $2.79 | $2.56 (-8.24%) | $2.79 | $2.56 | 3.64 K | $12.48 M |
| 02/19/2026 | $2.61 | $2.63 (0.77%) | $3.06 | $2.54 | 21.34 K | $12.82 M |
| 02/18/2026 | $2.60 | $2.82 (8.46%) | $2.83 | $2.52 | 2.00 K | $13.74 M |
| 02/17/2026 | $3.00 | $2.89 (-3.67%) | $3.18 | $2.53 | 13.41 K | $14.08 M |
| 02/13/2026 | $3.00 | $3.00 (0%) | $3.10 | $2.97 | 3.50 K | $14.62 M |
| 02/12/2026 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 28 | $15.69 M |
| 02/11/2026 | $3.04 | $3.22 (5.92%) | $3.22 | $3.01 | 2.65 K | $15.69 M |
| 02/10/2026 | $3.10 | $3.25 (4.84%) | $3.25 | $3.08 | 1.51 K | $15.84 M |
| 02/09/2026 | $3.20 | $3.20 (0%) | $3.20 | $3.20 | 826 | $15.59 M |
| 02/06/2026 | $3.33 | $3.20 (-3.9%) | $3.40 | $2.97 | 4.80 K | $15.59 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.
