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

SIMPPLE LTD. - Ordinary Shares (NQ: SPPL )

0.4665 +0.0064 (+1.39%)
Streaming Delayed Price Updated: 3:39 PM EDT, Mar 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 (%)
Mar 14, 2025 0.4420 0.4891 0.4420 0.4665 26,519 +0.01(+1.39%)
Mar 13, 2025 0.4870 0.4870 0.4500 0.4601 48,554 -0.00(-0.20%)
Mar 12, 2025 0.4545 0.4750 0.4500 0.4610 23,205 +0.01(+2.47%)
Mar 11, 2025 0.4403 0.4667 0.4098 0.4499 113,352 +0.01(+1.90%)
Mar 10, 2025 0.4600 0.4688 0.4413 0.4415 121,889 -0.05(-9.90%)
Mar 07, 2025 0.4421 0.5293 0.4368 0.4900 471,536 +0.03(+7.50%)
Mar 06, 2025 0.4600 0.5153 0.4200 0.4558 317,250 +0.01(+2.43%)
Mar 05, 2025 0.4100 0.4488 0.4100 0.4450 296,265 -0.03(-5.92%)
Mar 04, 2025 0.3906 0.4749 0.3500 0.4730 4,591,212 +0.06(+13.84%)
Mar 03, 2025 0.4200 0.4500 0.4000 0.4155 3,245,673 +0.00(+0.41%)
Feb 28, 2025 0.4200 0.4202 0.3701 0.4138 190,358 -0.01(-1.50%)
Feb 27, 2025 0.5000 0.5150 0.4200 0.4201 208,674 -0.10(-18.47%)
Feb 26, 2025 0.4880 0.6948 0.4800 0.5153 2,269,882 +0.06(+13.25%)
Feb 25, 2025 0.4900 0.5018 0.4254 0.4550 180,329 -0.03(-7.14%)
Feb 24, 2025 0.6000 0.5960 0.4700 0.4900 422,088 -0.09(-14.80%)
Feb 21, 2025 0.6001 0.6133 0.5695 0.5751 43,142 -0.02(-4.15%)
Feb 20, 2025 0.6300 0.6407 0.5687 0.6000 158,401 -0.04(-5.94%)
Feb 19, 2025 0.6700 0.6700 0.6208 0.6379 144,449 -0.03(-4.82%)
Feb 18, 2025 0.7000 0.6963 0.6410 0.6702 77,584 -0.02(-3.43%)
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%)
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.