SIMPPLE LTD. Ordinary Shares (SPPL) Historical Stock Data
4.72 ↑0.22 (4.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPPL is down -0.25% a day on average. There have been 19 days where SIMPPLE LTD. Ordinary Shares closed green and 11 days where SPPL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 4.40 | 4.72 | ↑$0.32 (7.27%) | 4.33 | 4.88 | 17.31K |
| 2025-12-04 | 4.50 | 4.50 | ↑$0.00 (0.00%) | 4.50 | 4.50 | 1K |
| 2025-12-03 | 4.18 | 4.71 | ↑$0.53 (12.68%) | 4.17 | 4.75 | 8.05K |
| 2025-12-02 | 3.95 | 4.21 | ↑$0.26 (6.46%) | 3.94 | 4.28 | 2.58K |
| 2025-12-01 | 3.70 | 3.96 | ↑$0.26 (7.03%) | 3.70 | 4.00 | 2.59K |
| 2025-11-28 | 3.50 | 3.53 | ↑$0.03 (0.86%) | 3.49 | 3.53 | 2.07K |
| 2025-11-26 | 3.85 | 3.85 | ↑$0.00 (0.00%) | 3.85 | 3.85 | 1.20K |
| 2025-11-25 | 3.86 | 3.86 | ↑$0.00 (0.00%) | 3.86 | 3.86 | 399 |
| 2025-11-24 | 4.00 | 3.71 | ↓$0.29 (-7.25%) | 3.61 | 4.00 | 3.66K |
| 2025-11-21 | 4.32 | 4.00 | ↓$0.32 (-7.41%) | 4.00 | 4.32 | 3.99K |
| 2025-11-20 | 4.50 | 4.30 | ↓$0.20 (-4.44%) | 4.30 | 4.50 | 1.23K |
| 2025-11-19 | 4.61 | 4.50 | ↓$0.11 (-2.39%) | 4.50 | 4.61 | 0.93K |
| 2025-11-18 | 4.50 | 4.50 | ↑$0.00 (0.00%) | 4.50 | 4.54 | 1.70K |
| 2025-11-17 | 5.21 | 4.56 | ↓$0.66 (-12.57%) | 4.56 | 5.21 | 6.43K |
| 2025-11-14 | 4.92 | 4.94 | ↑$0.02 (0.41%) | 4.92 | 5.24 | 3.11K |
| 2025-11-13 | 4.97 | 5.15 | ↑$0.18 (3.62%) | 4.97 | 5.20 | 1.88K |
| 2025-11-12 | 5.30 | 5.01 | ↓$0.29 (-5.47%) | 5.01 | 5.30 | 882 |
| 2025-11-11 | 5.33 | 5.33 | ↑$0.00 (0.00%) | 5.33 | 5.33 | 446 |
| 2025-11-10 | 5.00 | 5.36 | ↑$0.36 (7.20%) | 5.00 | 5.65 | 3.53K |
| 2025-11-07 | 5.17 | 5.23 | ↑$0.06 (1.16%) | 5.17 | 5.43 | 2.50K |
| 2025-11-06 | 5.64 | 4.81 | ↓$0.83 (-14.72%) | 4.80 | 5.64 | 11.57K |
| 2025-11-05 | 5.90 | 5.55 | ↓$0.35 (-5.93%) | 5.55 | 5.90 | 10.58K |
| 2025-11-04 | 5.90 | 5.85 | ↓$0.05 (-0.85%) | 5.85 | 6.00 | 5.69K |
| 2025-11-03 | 5.94 | 6.18 | ↑$0.24 (4.03%) | 5.94 | 6.20 | 6.55K |
| 2025-10-31 | 6.10 | 5.87 | ↓$0.23 (-3.77%) | 5.87 | 6.13 | 1.54K |
| 2025-10-30 | 5.98 | 6.16 | ↑$0.18 (3.02%) | 5.98 | 6.18 | 2.57K |
| 2025-10-29 | 5.93 | 6.16 | ↑$0.23 (3.88%) | 5.89 | 6.19 | 3.81K |
| 2025-10-28 | 6.08 | 6.13 | ↑$0.05 (0.82%) | 6.01 | 6.13 | 2.75K |
| 2025-10-27 | 5.73 | 6.11 | ↑$0.38 (6.58%) | 5.73 | 6.11 | 4.46K |
| 2025-10-24 | 6.10 | 5.63 | ↓$0.47 (-7.70%) | 5.40 | 6.17 | 14.99K |
Create an account or log in to view more rows.
$SPPL where’s the WSB guys at? Still sleeping?
$SPPL diversified
$SPPL buy
$SPPL how low can she go
$SPPL dont be a POS today
$SPPL I like the stock!
$SPPL I like the stock!
$SPPL I love you!
$SPPL Any red I see I shall buy
$SPPL has just been halted from trading due to volatility.