NASDAQ : SPPL
Simpple Ltd. — Price history
Industrials · Specialty Industrial Machinery · Singapore
Last price 2.15 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 21.04M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Simpple Ltd. (SPPL) closed at 2.47 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.3 | 2.57 | 2.24 | 2.47 | 24,920 | +6.47% |
| 2026-10-30 | 2.08 | 2.32 | 2.01 | 2.32 | 10,596 | +7.91% |
| 2026-10-29 | 1.98 | 2.15 | 1.97 | 2.15 | 25,794 | +4.42% |
| 2026-10-28 | 1.9 | 2.1 | 1.9 | 2.059 | 29,439 | +7.80% |
| 2026-10-27 | 1.865 | 2.04 | 1.851 | 1.91 | 28,196 | -2.30% |
| 2026-10-26 | 1.88 | 2.05 | 1.88 | 1.955 | 21,206 | -2.25% |
| 2026-10-23 | 1.98 | 2.16 | 1.96 | 2 | 15,047 | -2.91% |
| 2026-10-22 | 1.84 | 2.07 | 1.831 | 2.06 | 49,866 | +9.57% |
| 2026-10-21 | 1.8 | 2 | 1.753 | 1.88 | 31,260 | -3.09% |
| 2026-10-20 | 1.7 | 2 | 1.691 | 1.94 | 30,845 | +4.30% |
| 2026-10-19 | 1.85 | 2 | 1.85 | 1.86 | 29,261 | -0.53% |
| 2026-10-16 | 1.83 | 1.89 | 1.75 | 1.87 | 23,686 | +9.36% |
| 2026-10-15 | 1.73 | 1.73 | 1.67 | 1.71 | 9,503 | -1.16% |
| 2026-10-14 | 1.84 | 1.84 | 1.73 | 1.73 | 2,045 | -8.95% |
| 2026-10-13 | 1.9 | 2.14 | 1.9 | 1.9 | 4,885 | +0.00% |
| 2026-10-12 | 1.92 | 2.15 | 1.9 | 1.9 | 6,318 | +0.00% |
| 2026-10-08 | 1.902 | 1.92 | 1.9 | 1.9 | 1,117 | -5.00% |
| 2026-10-07 | 1.875 | 2.06 | 1.875 | 2 | 2,250 | +0.00% |
| 2026-10-06 | 1.95 | 2.015 | 1.931 | 2 | 855 | -0.99% |
| 2026-10-05 | 1.97 | 2.08 | 1.97 | 2.02 | 1,061 | -1.70% |
| 2026-10-02 | 1.91 | 2.119 | 1.91 | 2.055 | 2,515 | +3.27% |
| 2026-10-01 | 2 | 2.045 | 1.98 | 1.99 | 1,990 | +0.00% |
| 2026-09-30 | 1.99 | 2.1 | 1.96 | 1.99 | 7,647 | -0.50% |
| 2026-09-29 | 2.02 | 2.1 | 1.99 | 2 | 118,935 | -2.91% |
| 2026-09-28 | 2.1 | 2.17 | 1.99 | 2.06 | 58,920 | -1.44% |
| 2026-09-25 | 1.99 | 2.12 | 1.99 | 2.09 | 7,920 | +5.56% |
| 2026-09-24 | 1.95 | 2.26 | 1.95 | 1.98 | 20,062 | -8.76% |
| 2026-09-23 | 2.34 | 2.34 | 2.09 | 2.17 | 26,163 | -7.26% |
| 2026-09-22 | 2.37 | 2.37 | 2.3 | 2.34 | 8,149 | -2.50% |
| 2026-09-21 | 2.35 | 2.461 | 2.1 | 2.4 | 18,028 | +1.27% |
| 2026-09-18 | 2.228 | 2.37 | 2.2 | 2.37 | 43,825 | +9.72% |
| 2026-09-17 | 1.91 | 2.18 | 1.91 | 2.16 | 12,670 | +14.29% |
| 2026-09-16 | 2.11 | 2.222 | 1.8 | 1.89 | 41,038 | -20.25% |
| 2026-09-15 | 2.15 | 2.55 | 2.15 | 2.37 | 70,246 | +9.98% |
| 2026-09-14 | 1.81 | 2.26 | 1.81 | 2.155 | 67,464 | +16.49% |
| 2026-09-11 | 1.74 | 1.86 | 1.701 | 1.85 | 16,091 | +6.32% |
| 2026-09-10 | 1.81 | 1.81 | 1.74 | 1.74 | 1,120 | -6.45% |
| 2026-09-09 | 1.839 | 1.89 | 1.785 | 1.86 | 104,006 | -4.12% |
| 2026-09-08 | 1.74 | 2 | 1.74 | 1.94 | 126,297 | +7.18% |
| 2026-09-04 | 1.8 | 1.87 | 1.65 | 1.81 | 134,502 | -0.55% |
| 2026-09-03 | 1.92 | 1.95 | 1.8 | 1.82 | 96,073 | -7.61% |
| 2026-09-02 | 2.07 | 2.3 | 1.85 | 1.97 | 114,570 | -1.99% |
| 2026-09-01 | 2.01 | 2.13 | 2.01 | 2.01 | 18,659 | +0.50% |
| 2026-08-31 | 2.09 | 2.19 | 1.99 | 2 | 99,434 | -4.31% |
| 2026-08-28 | 2.08 | 2.16 | 2.05 | 2.09 | 196,110 | -2.34% |
| 2026-08-27 | 2.08 | 2.15 | 2.05 | 2.14 | 108,158 | +0.47% |
| 2026-08-26 | 2.22 | 2.22 | 2.13 | 2.13 | 100,536 | -4.05% |
| 2026-08-25 | 2.28 | 2.37 | 2.05 | 2.22 | 237,844 | -2.63% |
| 2026-08-24 | 2.27 | 2.37 | 2.195 | 2.28 | 139,677 | +5.07% |
| 2026-08-21 | 2.3 | 2.34 | 2.155 | 2.17 | 34,518 | -1.81% |
| 2026-08-20 | 2.36 | 2.51 | 2.21 | 2.21 | 115,769 | +0.45% |
| 2026-08-19 | 2.33 | 2.369 | 2.2 | 2.2 | 161,116 | -6.78% |
| 2026-08-18 | 2.36 | 2.475 | 2.26 | 2.36 | 229,323 | +0.00% |
| 2026-08-17 | 2.3 | 2.43 | 2.3 | 2.36 | 162,056 | +0.38% |
| 2026-08-14 | 2.49 | 2.5 | 2.19 | 2.351 | 247,787 | -2.45% |
| 2026-08-13 | 2.41 | 2.59 | 2.145 | 2.41 | 331,772 | +0.00% |
| 2026-08-12 | 2.29 | 2.41 | 2.2 | 2.41 | 29,721 | +3.88% |
| 2026-08-11 | 2.31 | 2.4 | 2.25 | 2.32 | 51,316 | -2.52% |
| 2026-08-10 | 2.475 | 2.48 | 2.34 | 2.38 | 10,650 | -6.30% |
| 2026-08-07 | 2.3 | 2.56 | 2.121 | 2.54 | 34,851 | +8.55% |
| 2026-08-06 | 2.08 | 2.39 | 1.889 | 2.34 | 63,700 | +15.84% |
| 2026-08-05 | 3.275 | 3.275 | 1.65 | 2.02 | 540,717 | -42.78% |
| 2026-08-04 | 3.5 | 3.55 | 3.49 | 3.53 | 5,488 | -2.22% |
| 2026-08-03 | 3.45 | 3.62 | 3.41 | 3.61 | 37,493 | +4.03% |
| 2026-07-31 | 3.31 | 3.47 | 3.31 | 3.47 | 56,402 | +4.52% |
| 2026-07-30 | 3.32 | 3.352 | 3.31 | 3.32 | 3,657 | +0.00% |
| 2026-07-29 | 3.29 | 3.53 | 3.21 | 3.32 | 38,323 | +4.83% |
| 2026-07-28 | 3.15 | 3.28 | 2.97 | 3.167 | 10,975 | -2.85% |
| 2026-07-27 | 3.15 | 3.26 | 3.15 | 3.26 | 4,018 | +3.49% |
| 2026-07-24 | 3.26 | 3.3 | 3.13 | 3.15 | 6,295 | -4.83% |
| 2026-07-23 | 3.45 | 3.5 | 3.2 | 3.31 | 29,546 | -0.60% |
| 2026-07-22 | 3.34 | 3.34 | 3.25 | 3.33 | 3,326 | +0.00% |
| 2026-07-21 | 3.32 | 3.65 | 3.2 | 3.33 | 352,074 | -1.48% |
| 2026-07-20 | 3.22 | 3.39 | 3.192 | 3.38 | 9,692 | +5.96% |
| 2026-07-17 | 3.16 | 3.61 | 3.16 | 3.19 | 76,926 | -0.93% |
| 2026-07-16 | 3.36 | 3.38 | 3.22 | 3.22 | 1,318 | -4.45% |
| 2026-07-15 | 3.32 | 3.38 | 3.13 | 3.37 | 102,213 | +1.51% |
| 2026-07-14 | 3.48 | 3.575 | 3.32 | 3.32 | 21,253 | -5.14% |
| 2026-07-13 | 3.63 | 3.65 | 3.5 | 3.5 | 8,421 | -3.85% |
| 2026-07-10 | 3.645 | 3.69 | 3.56 | 3.64 | 8,238 | +1.11% |
| 2026-07-09 | 3.59 | 3.6 | 3.475 | 3.6 | 58,749 | -1.10% |
| 2026-07-08 | 3.38 | 3.65 | 3.34 | 3.64 | 88,749 | +7.69% |
| 2026-07-07 | 3.66 | 3.7 | 3.38 | 3.38 | 106,978 | -5.85% |
| 2026-07-06 | 3.48 | 3.66 | 3.48 | 3.59 | 46,903 | +3.16% |
| 2026-07-02 | 3.77 | 3.79 | 3.39 | 3.48 | 141,755 | -6.70% |
| 2026-07-01 | 3.9 | 3.9 | 3.71 | 3.73 | 69,270 | -4.11% |
| 2026-06-30 | 3.91 | 4 | 3.85 | 3.89 | 1,219,763 | +0.00% |
| 2026-06-29 | 3.92 | 3.98 | 3.83 | 3.89 | 2,220,769 | -0.77% |
| 2026-06-26 | 3.75 | 4.2 | 3.7 | 3.92 | 874,124 | +3.16% |
| 2026-06-25 | 3.79 | 3.86 | 3.61 | 3.8 | 385,729 | +2.15% |
| 2026-06-24 | 3.85 | 3.89 | 3.72 | 3.72 | 427,940 | -2.87% |
| 2026-06-23 | 3.69 | 3.88 | 3.69 | 3.83 | 465,733 | +2.41% |
| 2026-06-22 | 3.59 | 3.94 | 3.59 | 3.74 | 1,062,032 | +1.91% |
| 2026-06-18 | 3.63 | 3.7 | 3.57 | 3.67 | 541,303 | +1.38% |
| 2026-06-17 | 3.56 | 3.68 | 3.55 | 3.62 | 1,227,616 | +1.97% |
| 2026-06-16 | 3.54 | 3.7 | 3.5 | 3.55 | 4,578,977 | +0.00% |
| 2026-06-15 | 3.54 | 3.77 | 3.5 | 3.55 | 2,518,624 | +0.57% |
| 2026-06-12 | 3.76 | 3.76 | 3.45 | 3.53 | 696,582 | -5.87% |
| 2026-06-11 | 3.77 | 3.85 | 3.75 | 3.75 | 1,714,782 | -1.06% |
| 2026-06-10 | 3.75 | 3.795 | 3.71 | 3.79 | 402,865 | +1.07% |
| 2026-06-09 | 3.72 | 3.83 | 3.665 | 3.75 | 2,760,256 | -0.27% |
| 2026-06-08 | 3.78 | 3.82 | 3.69 | 3.76 | 2,513,266 | -0.53% |
| 2026-06-05 | 3.73 | 3.95 | 3.62 | 3.78 | 2,870,088 | +2.16% |
| 2026-06-04 | 3.7 | 4 | 3.67 | 3.7 | 2,896,161 | -2.12% |
| 2026-06-03 | 3.7 | 4 | 3.66 | 3.78 | 1,757,426 | -3.08% |
| 2026-06-02 | 3.65 | 3.97 | 3.55 | 3.9 | 8,019,591 | +8.64% |
| 2026-06-01 | 3.65 | 3.74 | 3.2 | 3.59 | 681,555 | +0.00% |
| 2026-05-29 | 2.56 | 3.71 | 2.55 | 3.59 | 643,154 | +35.47% |
| 2026-05-28 | 2.45 | 2.66 | 2.45 | 2.65 | 127,640 | +3.43% |
| 2026-05-27 | 2.597 | 2.597 | 2.54 | 2.562 | 65,830 | -0.31% |
| 2026-05-26 | 2.6 | 2.75 | 2.55 | 2.57 | 45,744 | -1.91% |
| 2026-05-22 | 2.79 | 2.8 | 2.56 | 2.62 | 643,700 | -6.43% |
| 2026-05-21 | 2.92 | 3 | 2.785 | 2.8 | 2,400,962 | -4.44% |
| 2026-05-20 | 2.86 | 2.95 | 2.755 | 2.93 | 698,058 | +3.17% |
| 2026-05-19 | 2.925 | 2.94 | 2.84 | 2.84 | 6,923,301 | +0.00% |
| 2026-05-18 | 2.87 | 2.92 | 2.8 | 2.84 | 938,344 | -1.05% |
| 2026-05-15 | 2.8 | 2.89 | 2.76 | 2.87 | 207,880 | +2.50% |
| 2026-05-14 | 2.76 | 2.82 | 2.71 | 2.8 | 711,774 | +1.08% |
| 2026-05-13 | 2.8 | 2.84 | 2.75 | 2.77 | 537,918 | -0.36% |
| 2026-05-12 | 2.78 | 2.85 | 2.71 | 2.78 | 1,501,382 | +0.72% |