Get the Stockscreener App
5.59
4.12%
-0.24
After Hours:
5.50
-0.09
-1.61%
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 October 10, 2025, is $5.59.
- 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 $5.59 now.
- The 52-week high stock price for SPPL is $16.80, representing a 200.54% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for SPPL is $2.1624, indicating a -61.32% decrease from the current share price, occurred on October 31, 2024.
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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $5.75 | $5.53 | $0.22 | 16,978.0 | -4.12% |
| Oct 09, 2025 | $5.93 | $5.49 | $0.4436 | 4,189.0 | -0.51% |
| Oct 08, 2025 | $5.97 | $5.82 | $0.1499 | 3,639.0 | +1.56% |
| Oct 07, 2025 | $5.78 | $5.50 | $0.28 | 4,215.0 | +0.52% |
| Oct 06, 2025 | $5.79 | $5.16 | $0.63 | 18,866.0 | +4.36% |
| Oct 03, 2025 | $5.70 | $5.40 | $0.299 | 19,716.0 | -2.87% |
| Oct 02, 2025 | $5.82 | $5.50 | $0.32 | 9,481.0 | -4.19% |
| Oct 01, 2025 | $6.28 | $5.80 | $0.475 | 4,825.0 | +1.53% |
| Sep 30, 2025 | $6.00 | $5.60 | $0.40 | 3,416.0 | -5.50% |
| Sep 29, 2025 | $6.21 | $5.55 | $0.66 | 16,751.0 | -2.57% |
| Sep 26, 2025 | $6.75 | $6.25 | $0.5021 | 13,586.0 | -4.49% |
| Sep 25, 2025 | $6.78 | $6.38 | $0.4027 | 20,932.0 | +5.08% |
| Sep 24, 2025 | $6.45 | $6.18 | $0.27 | 18,731.0 | +3.28% |
| Sep 23, 2025 | $6.55 | $5.93 | $0.62 | 46,181.0 | +9.42% |
| Sep 22, 2025 | $5.70 | $5.18 | $0.515 | 30,990.0 | -3.71% |
| Sep 19, 2025 | $6.40 | $4.98 | $1.42 | 152,064.0 | +19.88% |
| Sep 18, 2025 | $4.99 | $4.70 | $0.2923 | 14,700.0 | +4.09% |
| Sep 17, 2025 | $4.64 | $4.50 | $0.14 | 5,447.0 | +3.11% |
| Sep 16, 2025 | $4.82 | $4.42 | $0.3915 | 31,062.0 | +1.12% |
| Sep 15, 2025 | $4.50 | $4.34 | $0.16 | 10,873.0 | -5.12% |
| Sep 12, 2025 | $4.79 | $4.37 | $0.42 | 32,523.0 | +9.00% |
| Sep 11, 2025 | $4.40 | $3.74 | $0.6563 | 57,915.0 | +13.23% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $6.28 | $5.16 | $1.12 | 98,887.0 | -3.97% |
| 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% |
0.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):