Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SIMPPLE LTD. - Ordinary Shares (NQ: SPPL )

0.6940 +0.0481 (+7.45%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 0.6459 0.7094 0.6407 0.6940 125,562 +0.05(+7.45%)
Feb 13, 2025 0.6300 0.7146 0.6111 0.6459 68,327 -0.00(-0.63%)
Feb 12, 2025 0.7200 0.7235 0.6500 0.6500 78,644 -0.06(-8.91%)
Feb 11, 2025 0.6727 0.7400 0.6303 0.7136 214,822 +0.04(+6.60%)
Feb 10, 2025 0.6600 0.6919 0.6110 0.6694 213,572 +0.02(+2.95%)
Feb 07, 2025 0.6600 0.6749 0.6204 0.6502 46,764 -0.00(-0.29%)
Feb 06, 2025 0.6628 0.6851 0.6398 0.6521 68,180 -0.01(-1.42%)
Feb 05, 2025 0.6140 0.6615 0.6140 0.6615 76,156 +0.03(+4.98%)
Feb 04, 2025 0.6590 0.6590 0.6113 0.6301 61,669 -0.01(-1.11%)
Feb 03, 2025 0.5994 0.6372 0.5507 0.6372 116,748 +0.02(+3.12%)
Jan 31, 2025 0.6323 0.6400 0.5600 0.6179 197,058 +0.02(+2.50%)
Jan 30, 2025 0.6328 0.6399 0.5520 0.6028 225,446 -0.05(-7.19%)
Jan 29, 2025 0.6900 0.6950 0.6324 0.6495 261,415 -0.05(-7.08%)
Jan 28, 2025 0.7300 0.7490 0.6830 0.6990 181,584 -0.00(-0.29%)
Jan 27, 2025 0.8100 0.8372 0.6820 0.7010 378,800 -0.14(-16.27%)
Jan 24, 2025 0.8900 0.9200 0.8300 0.8372 237,323 -0.04(-4.87%)
Jan 23, 2025 0.9700 0.9700 0.8029 0.8801 223,839 -0.01(-1.33%)
Jan 22, 2025 0.8356 0.9000 0.7700 0.8920 345,943 +0.02(+2.75%)
Jan 21, 2025 0.9400 0.9450 0.8100 0.8681 451,719 -0.08(-8.14%)
Jan 17, 2025 1.000 1.018 0.9200 0.9450 266,061 -0.05(-4.55%)
Jan 16, 2025 1.000 1.020 0.9250 0.9900 287,906 +0.02(+2.05%)
Jan 15, 2025 0.9800 1.150 0.9010 0.9701 1,103,418 +0.02(+2.12%)
Jan 14, 2025 0.9280 1.060 0.9100 0.9500 350,690 +0.04(+3.94%)
Jan 13, 2025 1.060 1.110 0.8820 0.9140 738,419 -0.17(-15.37%)
Jan 10, 2025 1.010 1.210 1.000 1.080 738,107 +0.06(+5.88%)
Jan 08, 2025 1.250 1.310 1.000 1.020 1,379,545 -0.46(-31.08%)
Jan 07, 2025 1.490 1.580 1.280 1.480 1,782,965 -0.01(-0.67%)
Jan 06, 2025 1.600 2.100 1.220 1.490 11,763,340 +0.10(+7.19%)
Jan 03, 2025 1.230 1.830 1.010 1.390 8,614,698 +0.31(+28.70%)
Jan 02, 2025 1.030 1.130 0.9900 1.080 167,108 +0.08(+8.00%)
Dec 31, 2024 1.000 0 -0.23(-18.65%)
Dec 30, 2024 0.9700 1.240 0.8501 1.229 710,185 +0.24(+24.59%)
Dec 27, 2024 1.070 1.200 0.9021 0.9866 751,765 -0.05(-5.13%)
Dec 26, 2024 0.7400 1.200 0.7023 1.040 2,019,312 +0.30(+41.11%)
Dec 24, 2024 0.7179 0.7970 0.7003 0.7370 80,535 -0.00(-0.42%)
Dec 23, 2024 0.8230 0.8230 0.7400 0.7401 80,189 -0.06(-7.49%)
Dec 20, 2024 0.8000 0.8280 0.7664 0.8000 66,892 +0.02(+2.56%)
Dec 19, 2024 0.8169 0.8450 0.7800 0.7800 74,914 -0.04(-4.88%)
Dec 18, 2024 0.8300 0.8590 0.8200 0.8200 77,496 -0.01(-1.20%)
Dec 17, 2024 0.8902 0.8950 0.8062 0.8300 177,716 -0.08(-8.78%)
Dec 16, 2024 0.9200 0.9400 0.9000 0.9099 100,745 +0.00(+0.36%)
Dec 13, 2024 0.9282 0.9282 0.8500 0.9066 74,564 -0.02(-2.33%)
Dec 12, 2024 0.9400 0.9534 0.8700 0.9282 75,828 -0.02(-1.93%)
Dec 11, 2024 1.000 1.040 0.9300 0.9465 125,688 -0.06(-6.29%)
Dec 10, 2024 0.9000 1.043 0.8901 1.010 277,418 +0.08(+8.95%)
Dec 09, 2024 0.9300 0.9300 0.8800 0.9270 69,572 -0.01(-1.07%)
Dec 06, 2024 0.8800 0.9410 0.8800 0.9370 92,333 +0.03(+2.97%)
Dec 05, 2024 0.9200 0.9600 0.8800 0.9100 143,594 -0.04(-4.43%)
Dec 04, 2024 0.9800 0.9900 0.9300 0.9522 111,270 -0.03(-2.84%)
Dec 03, 2024 1.030 1.030 0.9500 0.9800 272,311 -0.04(-3.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.