SIMPPLE LTD. Ordinary Sha... (SPPL)
0.50
0.03 (7.53%)
At close: Mar 28, 2025, 3:54 PM
0.49
-2.00%
After-hours: Mar 28, 2025, 05:25 PM EDT
SPPL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.04 | 8.70% | 17,677 |
| Mar 27, 2025 | 0.50 | 0.53 | 0.46 | 0.46 | -0.05 | -9.80% | 32,753 |
| Mar 26, 2025 | 0.56 | 0.56 | 0.51 | 0.51 | -0.03 | -5.56% | 85,800 |
| Mar 25, 2025 | 0.54 | 0.58 | 0.52 | 0.54 | 0.02 | 3.85% | 70,918 |
| Mar 24, 2025 | 0.55 | 0.55 | 0.50 | 0.52 | -0.02 | -3.70% | 60,700 |
| Mar 21, 2025 | 0.52 | 0.55 | 0.52 | 0.54 | 0.02 | 3.85% | 66,211 |
| Mar 20, 2025 | 0.50 | 0.54 | 0.47 | 0.52 | 0.02 | 4.00% | 120,379 |
| Mar 19, 2025 | 0.47 | 0.50 | 0.45 | 0.50 | 0.03 | 6.38% | 64,500 |
| Mar 18, 2025 | 0.46 | 0.49 | 0.44 | 0.47 | 0.01 | 2.17% | 136,802 |
| Mar 17, 2025 | 0.47 | 0.49 | 0.44 | 0.46 | -0.01 | -2.13% | 28,635 |
| Mar 14, 2025 | 0.44 | 0.49 | 0.44 | 0.47 | 0.01 | 2.17% | 26,524 |
| Mar 13, 2025 | 0.49 | 0.49 | 0.45 | 0.46 | 0.00 | 0.00% | 50,157 |
| Mar 12, 2025 | 0.45 | 0.48 | 0.45 | 0.46 | 0.01 | 2.22% | 23,318 |
| Mar 11, 2025 | 0.44 | 0.47 | 0.41 | 0.45 | 0.01 | 2.27% | 113,500 |
| Mar 10, 2025 | 0.46 | 0.47 | 0.44 | 0.44 | -0.05 | -10.20% | 122,600 |
| Mar 7, 2025 | 0.44 | 0.53 | 0.44 | 0.49 | 0.03 | 6.52% | 471,536 |
| Mar 6, 2025 | 0.46 | 0.52 | 0.42 | 0.46 | 0.02 | 4.55% | 317,408 |
| Mar 5, 2025 | 0.41 | 0.45 | 0.41 | 0.44 | -0.03 | -6.38% | 364,300 |
| Mar 4, 2025 | 0.39 | 0.47 | 0.35 | 0.47 | 0.05 | 11.90% | 4,607,000 |
| Mar 3, 2025 | 0.42 | 0.45 | 0.40 | 0.42 | 0.01 | 2.44% | 3,433,027 |
| Feb 28, 2025 | 0.42 | 0.42 | 0.37 | 0.41 | -0.01 | -2.38% | 190,400 |
| Feb 27, 2025 | 0.50 | 0.52 | 0.42 | 0.42 | -0.10 | -19.23% | 217,900 |
| Feb 26, 2025 | 0.49 | 0.69 | 0.48 | 0.52 | 0.06 | 13.04% | 2,272,333 |
| Feb 25, 2025 | 0.49 | 0.50 | 0.43 | 0.46 | -0.03 | -6.12% | 180,519 |
| Feb 24, 2025 | 0.60 | 0.60 | 0.47 | 0.49 | -0.09 | -15.52% | 422,918 |
| Feb 21, 2025 | 0.60 | 0.61 | 0.57 | 0.58 | -0.02 | -3.33% | 43,142 |
| Feb 20, 2025 | 0.63 | 0.64 | 0.57 | 0.60 | -0.04 | -6.25% | 159,400 |
| Feb 19, 2025 | 0.67 | 0.67 | 0.62 | 0.64 | -0.03 | -4.48% | 144,451 |
| Feb 18, 2025 | 0.70 | 0.70 | 0.64 | 0.67 | -0.02 | -2.90% | 77,600 |
| Feb 14, 2025 | 0.65 | 0.71 | 0.64 | 0.69 | 0.04 | 6.15% | 125,600 |
| Feb 13, 2025 | 0.63 | 0.71 | 0.61 | 0.65 | 0.00 | 0.00% | 68,427 |
| Feb 12, 2025 | 0.72 | 0.72 | 0.65 | 0.65 | -0.06 | -8.45% | 78,967 |
| Feb 11, 2025 | 0.67 | 0.74 | 0.63 | 0.71 | 0.04 | 5.97% | 214,839 |
| Feb 10, 2025 | 0.66 | 0.69 | 0.61 | 0.67 | 0.02 | 3.08% | 214,620 |
| Feb 7, 2025 | 0.66 | 0.67 | 0.62 | 0.65 | 0.00 | 0.00% | 47,119 |
| Feb 6, 2025 | 0.66 | 0.69 | 0.64 | 0.65 | -0.01 | -1.52% | 68,200 |
| Feb 5, 2025 | 0.61 | 0.66 | 0.61 | 0.66 | 0.03 | 4.76% | 76,261 |
| Feb 4, 2025 | 0.66 | 0.66 | 0.61 | 0.63 | -0.01 | -1.56% | 61,735 |
| Feb 3, 2025 | 0.60 | 0.64 | 0.55 | 0.64 | 0.02 | 3.23% | 117,500 |
| Jan 31, 2025 | 0.63 | 0.64 | 0.56 | 0.62 | 0.02 | 3.33% | 199,676 |
| Jan 30, 2025 | 0.63 | 0.64 | 0.55 | 0.60 | -0.05 | -7.69% | 228,634 |
| Jan 29, 2025 | 0.69 | 0.70 | 0.63 | 0.65 | -0.05 | -7.14% | 262,300 |
| Jan 28, 2025 | 0.73 | 0.75 | 0.68 | 0.70 | 0.00 | 0.00% | 184,600 |
| Jan 27, 2025 | 0.81 | 0.84 | 0.68 | 0.70 | -0.14 | -16.67% | 379,637 |
| Jan 24, 2025 | 0.89 | 0.92 | 0.83 | 0.84 | -0.04 | -4.55% | 237,323 |
| Jan 23, 2025 | 0.97 | 0.97 | 0.80 | 0.88 | -0.01 | -1.12% | 223,840 |
| Jan 22, 2025 | 0.84 | 0.90 | 0.77 | 0.89 | 0.02 | 2.30% | 345,976 |
| Jan 21, 2025 | 0.94 | 0.94 | 0.81 | 0.87 | -0.07 | -7.45% | 455,200 |
| Jan 17, 2025 | 1.00 | 1.02 | 0.92 | 0.94 | -0.05 | -5.05% | 266,100 |
| Jan 16, 2025 | 1.00 | 1.02 | 0.92 | 0.99 | 0.02 | 2.06% | 295,038 |