SIMPPLE LTD. - Ordinary Shares (SPPL)
4.5200
-0.1600 (-3.42%)
NASDAQ · Last Trade: Dec 16th, 4:03 PM EST
Historical Prices For SIMPPLE LTD. - Ordinary Shares (SPPL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/15/2025 | 4.93 | 4.93 | 4.31 | 4.68 | 11,032 | 4.68 |
| 12/12/2025 | 4.75 | 5.36 | 4.73 | 5.30 | 8,359 | 5.30 |
| 12/11/2025 | 4.80 | 4.80 | 4.80 | 4.80 | 952 | 4.80 |
| 12/10/2025 | 4.64 | 4.98 | 4.40 | 4.92 | 6,671 | 4.92 |
| 12/09/2025 | 5.08 | 5.18 | 4.86 | 4.93 | 3,101 | 4.93 |
| 12/08/2025 | 4.90 | 4.90 | 4.90 | 4.90 | 826 | 4.90 |
| 12/05/2025 | 4.40 | 4.88 | 4.33 | 4.72 | 17,305 | 4.72 |
| 12/04/2025 | 4.50 | 4.50 | 4.50 | 4.50 | 396 | 4.50 |
| 12/03/2025 | 4.18 | 4.75 | 4.17 | 4.71 | 8,047 | 4.71 |
| 12/02/2025 | 3.95 | 4.28 | 3.94 | 4.21 | 2,578 | 4.21 |
| 12/01/2025 | 3.70 | 4.00 | 3.70 | 3.96 | 2,585 | 3.96 |
| 11/28/2025 | 3.50 | 3.53 | 3.49 | 3.53 | 2,073 | 3.53 |
| 11/26/2025 | 3.85 | 3.85 | 3.85 | 3.85 | 1,198 | 3.85 |
| 11/25/2025 | 3.85 | 3.85 | 3.85 | 3.85 | 399 | 3.85 |
| 11/24/2025 | 4.00 | 4.00 | 3.61 | 3.71 | 3,664 | 3.71 |
| 11/21/2025 | 4.32 | 4.32 | 4.00 | 4.00 | 3,994 | 4.00 |
| 11/20/2025 | 4.50 | 4.50 | 4.30 | 4.30 | 1,232 | 4.30 |
| 11/19/2025 | 4.61 | 4.61 | 4.50 | 4.50 | 928 | 4.50 |
| 11/18/2025 | 4.50 | 4.54 | 4.50 | 4.50 | 1,700 | 4.50 |
| 11/17/2025 | 5.21 | 5.21 | 4.55 | 4.55 | 6,425 | 4.55 |
| 11/14/2025 | 4.92 | 5.24 | 4.92 | 4.94 | 3,109 | 4.94 |
| 11/13/2025 | 4.97 | 5.20 | 4.97 | 5.15 | 1,883 | 5.15 |
| 11/12/2025 | 5.30 | 5.30 | 5.01 | 5.01 | 879 | 5.01 |
| 11/11/2025 | 5.33 | 5.33 | 5.33 | 5.33 | 446 | 5.33 |
| 11/10/2025 | 5.00 | 5.65 | 5.00 | 5.36 | 3,513 | 5.36 |
| 11/07/2025 | 5.17 | 5.43 | 5.17 | 5.23 | 2,502 | 5.23 |
| 11/06/2025 | 5.64 | 5.64 | 4.80 | 4.81 | 10,953 | 4.81 |
| 11/05/2025 | 5.90 | 5.90 | 5.55 | 5.55 | 10,579 | 5.55 |
| 11/04/2025 | 5.90 | 6.00 | 5.85 | 5.85 | 5,685 | 5.85 |
| 11/03/2025 | 5.94 | 6.20 | 6.12 | 6.17 | 6,553 | 6.17 |
| 10/31/2025 | 6.10 | 6.13 | 5.87 | 5.87 | 1,543 | 5.87 |
| 10/30/2025 | 5.98 | 6.18 | 5.98 | 6.16 | 2,568 | 6.16 |
| 10/29/2025 | 5.93 | 6.19 | 5.89 | 6.16 | 3,812 | 6.16 |
| 10/28/2025 | 6.08 | 6.13 | 6.01 | 6.13 | 2,751 | 6.13 |
| 10/27/2025 | 5.73 | 6.11 | 5.73 | 6.11 | 4,460 | 6.11 |
| 10/24/2025 | 6.10 | 6.17 | 5.40 | 5.63 | 14,986 | 5.63 |
| 10/23/2025 | 5.54 | 5.89 | 5.47 | 5.89 | 2,311 | 5.89 |
| 10/22/2025 | 5.62 | 5.72 | 5.52 | 5.60 | 3,172 | 5.60 |
| 10/21/2025 | 6.00 | 6.00 | 5.80 | 5.80 | 34,661 | 5.80 |
| 10/20/2025 | 6.20 | 6.20 | 5.99 | 6.00 | 1,828 | 6.00 |
| 10/17/2025 | 6.16 | 6.18 | 6.16 | 6.18 | 1,038 | 6.18 |
| 10/16/2025 | 6.36 | 6.57 | 6.12 | 6.16 | 5,449 | 6.16 |
| 10/15/2025 | 6.20 | 7.00 | 5.77 | 6.48 | 25,071 | 6.48 |
| 10/14/2025 | 5.86 | 6.14 | 5.53 | 6.07 | 7,039 | 6.07 |
| 10/13/2025 | 5.33 | 5.80 | 5.33 | 5.60 | 6,923 | 5.60 |
| 10/10/2025 | 5.75 | 5.75 | 5.53 | 5.59 | 17,515 | 5.59 |
| 10/09/2025 | 5.90 | 5.93 | 5.49 | 5.83 | 4,189 | 5.83 |
| 10/08/2025 | 5.82 | 5.97 | 5.82 | 5.86 | 3,639 | 5.86 |
| 10/07/2025 | 5.50 | 5.78 | 5.50 | 5.77 | 4,215 | 5.77 |
| 10/06/2025 | 5.25 | 5.79 | 5.16 | 5.74 | 18,867 | 5.74 |
| 10/03/2025 | 5.70 | 5.70 | 5.40 | 5.50 | 19,716 | 5.50 |
| 10/02/2025 | 5.82 | 5.82 | 5.50 | 5.66 | 9,496 | 5.66 |
| 10/01/2025 | 5.80 | 6.28 | 5.80 | 5.91 | 4,837 | 5.91 |
| 9/30/2025 | 6.00 | 6.00 | 5.60 | 5.82 | 3,426 | 5.82 |
| 9/29/2025 | 6.21 | 6.21 | 5.55 | 6.16 | 16,751 | 6.16 |
| 9/26/2025 | 6.75 | 6.75 | 6.25 | 6.32 | 13,587 | 6.32 |
| 9/25/2025 | 6.43 | 6.78 | 6.38 | 6.62 | 21,389 | 6.62 |
| 9/24/2025 | 6.24 | 6.45 | 6.18 | 6.30 | 18,732 | 6.30 |
| 9/23/2025 | 5.93 | 6.55 | 5.93 | 6.10 | 46,707 | 6.10 |
| 9/22/2025 | 5.23 | 5.70 | 5.18 | 5.58 | 31,468 | 5.58 |
| 9/19/2025 | 4.98 | 6.40 | 4.98 | 5.79 | 154,147 | 5.79 |
| 9/18/2025 | 4.70 | 4.99 | 4.70 | 4.83 | 15,243 | 4.83 |
| 9/17/2025 | 4.50 | 4.64 | 4.50 | 4.64 | 5,776 | 4.64 |