Get the Stockscreener App
4.30
4.44%
-0.20
Simpple Ltd Stock (SPPL) Price History
The historical daily chart and data for Simpple Ltd stock (SPPL), show that the latest closing stock price as of November 20, 2025, is $4.30.
- Simpple Ltd all-time high stock price is $16.80, occurred on January 06, 2025.
- The lowest Simpple Ltd stock price recorded was $0.00 on February 21, 2024. Since then, Simpple Ltd's stock price has risen over to $4.30 now.
- The 52-week high stock price for SPPL is $16.80, representing a 290.70% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for SPPL is $2.18, indicating a -49.30% decrease from the current share price, occurred on May 28, 2025.
The table below shows more information about SPPL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 20, 2025 | $4.50 | $4.30 | $0.20 | 1,232.0 | -4.44% |
| Nov 19, 2025 | $4.61 | $4.50 | $0.1103 | 928.0 | +0.00% |
| Nov 18, 2025 | $4.54 | $4.50 | $0.04 | 1,695.0 | -1.21% |
| Nov 17, 2025 | $5.21 | $4.55 | $0.655 | 6,425.0 | -7.79% |
| Nov 14, 2025 | $5.24 | $4.92 | $0.318 | 3,109.0 | -4.08% |
| Nov 13, 2025 | $5.20 | $4.97 | $0.2302 | 1,883.0 | +2.79% |
| Nov 12, 2025 | $5.30 | $5.01 | $0.29 | 795.0 | -6.00% |
| Nov 11, 2025 | $5.33 | $5.33 | $0.00 | 446.0 | -0.56% |
| Nov 10, 2025 | $5.65 | $5.00 | $0.648 | 3,513.0 | +2.49% |
| Nov 07, 2025 | $5.43 | $5.17 | $0.2571 | 2,463.0 | +8.73% |
| Nov 06, 2025 | $5.64 | $4.80 | $0.8399 | 9,341.0 | -13.33% |
| Nov 05, 2025 | $5.90 | $5.55 | $0.35 | 6,552.0 | -5.13% |
| Nov 04, 2025 | $6.00 | $5.85 | $0.15 | 5,685.0 | -5.26% |
| Nov 03, 2025 | $6.20 | $5.94 | $0.264 | 6,553.0 | +5.20% |
| Oct 31, 2025 | $6.13 | $5.87 | $0.26 | 1,542.0 | -4.71% |
| Oct 30, 2025 | $6.18 | $5.98 | $0.2006 | 2,568.0 | +0.00% |
| Oct 29, 2025 | $6.19 | $5.89 | $0.3041 | 3,812.0 | +0.49% |
| Oct 28, 2025 | $6.13 | $6.01 | $0.12 | 2,632.0 | +0.37% |
| Oct 27, 2025 | $6.11 | $5.73 | $0.3773 | 4,396.0 | +8.48% |
| Oct 24, 2025 | $6.17 | $5.40 | $0.77 | 14,986.0 | -4.41% |
| Oct 23, 2025 | $5.89 | $5.47 | $0.42 | 2,311.0 | +5.18% |
| Oct 22, 2025 | $5.72 | $5.52 | $0.1964 | 3,172.0 | -3.45% |
Simpple Ltd Stock (SPPL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Simpple Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPPL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Simpple Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Simpple Ltd Stock (SPPL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $6.20 | $4.30 | $1.90 | 51,852.0 | -26.75% |
| Oct, 2025 | $7.00 | $5.16 | $1.84 | 199,208.0 | +0.84% |
| Sep, 2025 | $6.78 | $2.97 | $3.81 | 584,391.0 | +85.68% |
| Aug, 2025 | $3.70 | $2.50 | $1.20 | 373,228.0 | +6.27% |
| Jul, 2025 | $4.11 | $2.60 | $1.51 | 886,789.0 | +10.90% |
| Jun, 2025 | $3.36 | $2.56 | $0.7961 | 238,485.0 | -11.04% |
| May, 2025 | $3.88 | $2.18 | $1.70 | 367,416.0 | -19.84% |
| Apr, 2025 | $4.24 | $2.50 | $1.74 | 741,927.8 | -12.03% |
| Mar, 2025 | $4.64 | $3.20 | $1.44 | 663,237.4 | +28.08% |
| Feb, 2025 | $5.92 | $2.96 | $2.96 | 592,202.4 | -33.03% |
| Jan, 2025 | $16.80 | $4.42 | $12.38 | 3,674,922.8 | -38.21% |
Simpple Ltd Stock (SPPL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.92 | $5.60 | $4.32 | 696,790.5 | +12.77% |
| Nov, 2024 | $14.88 | $2.31 | $12.57 | 86,587,560.4 | +286.52% |
| Oct, 2024 | $4.36 | $2.16 | $2.20 | 1,117,704.1 | -19.43% |
| Sep, 2024 | $3.36 | $2.68 | $0.6784 | 71,241.4 | -9.56% |
| Aug, 2024 | $3.40 | $2.02 | $1.39 | 162,640.0 | +7.11% |
| Jul, 2024 | $3.85 | $2.89 | $0.964 | 240,369.4 | -14.59% |
| Jun, 2024 | $6.00 | $3.36 | $2.64 | 518,311.4 | -38.69% |
| May, 2024 | $6.16 | $5.20 | $0.96 | 89,246.4 | -6.71% |
| Apr, 2024 | $6.63 | $4.89 | $1.75 | 168,446.3 | -7.56% |
| Mar, 2024 | $47.12 | $6.00 | $41.12 | 2,014,807.1 | -76.32% |
| Feb, 2024 | $48.80 | $27.02 | $21.78 | 20,508.8 | -44.07% |
| Jan, 2024 | $53.56 | $40.88 | $12.68 | 39,861.0 | +2.20% |
Simpple Ltd Stock (SPPL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $77.48 | $43.76 | $33.72 | 84,507.4 | -15.57% |
| Nov, 2023 | $73.36 | $39.20 | $34.16 | 121,460.0 | +40.28% |
| Oct, 2023 | $41.60 | $37.27 | $4.33 | 51,385.6 | +1.84% |
| Sep, 2023 | $41.52 | $36.88 | $4.64 | 67,367.0 | +0.00% |
0.68%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):