SIMPPLE Ltd. Ordinary Sha... (SPPL)
NASDAQ: SPPL
· Real-Time Price · USD
5.56
-0.10 (-1.81%)
At close: Oct 03, 2025, 3:59 PM
5.54
-0.45%
After-hours: Oct 03, 2025, 04:10 PM EDT
SPPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.70 | 5.70 | 5.40 | 5.50 | 5.50 | -2.83% | 19,715 |
| Oct 2, 2025 | 5.82 | 5.82 | 5.50 | 5.66 | 5.66 | -4.23% | 9,500 |
| Oct 1, 2025 | 5.80 | 6.28 | 5.80 | 5.91 | 5.91 | 1.55% | 4,837 |
| Sep 30, 2025 | 6.00 | 6.00 | 5.60 | 5.82 | 5.82 | -5.52% | 3,426 |
| Sep 29, 2025 | 6.21 | 6.21 | 5.55 | 6.16 | 6.16 | -2.53% | 16,800 |
| Sep 26, 2025 | 6.75 | 6.75 | 6.25 | 6.32 | 6.32 | -4.53% | 13,600 |
| Sep 25, 2025 | 6.43 | 6.78 | 6.38 | 6.62 | 6.62 | 5.08% | 21,389 |
| Sep 24, 2025 | 6.24 | 6.45 | 6.18 | 6.30 | 6.30 | 3.28% | 18,732 |
| Sep 23, 2025 | 5.93 | 6.55 | 5.93 | 6.10 | 6.10 | 9.32% | 47,028 |
| Sep 22, 2025 | 5.23 | 5.70 | 5.19 | 5.58 | 5.58 | -3.63% | 31,473 |
| Sep 19, 2025 | 4.98 | 6.40 | 4.98 | 5.79 | 5.79 | 19.88% | 154,147 |
| Sep 18, 2025 | 4.70 | 4.99 | 4.70 | 4.83 | 4.83 | 4.09% | 15,243 |
| Sep 17, 2025 | 4.50 | 4.64 | 4.50 | 4.64 | 4.64 | 3.11% | 6,300 |
| Sep 16, 2025 | 4.51 | 4.82 | 4.43 | 4.50 | 4.50 | 1.12% | 31,277 |
| Sep 15, 2025 | 4.44 | 4.50 | 4.34 | 4.45 | 4.45 | -5.12% | 11,123 |
| Sep 12, 2025 | 4.38 | 4.79 | 4.37 | 4.69 | 4.69 | 9.07% | 32,614 |
| Sep 11, 2025 | 3.83 | 4.40 | 3.74 | 4.30 | 4.30 | 13.16% | 58,464 |
| Sep 10, 2025 | 3.20 | 3.80 | 3.18 | 3.80 | 3.80 | 17.65% | 61,215 |
| Sep 9, 2025 | 3.13 | 3.30 | 3.13 | 3.23 | 3.23 | 5.90% | 14,332 |
| Sep 8, 2025 | 3.07 | 3.11 | 3.00 | 3.05 | 3.05 | -1.93% | 7,500 |
Page 1 of 26