Skip to main content

SIMPPLE LTD. - Ordinary Shares (NQ: SPPL )

1.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 1.200 1.300 1.130 1.200 533,409 +0.05(+4.35%)
Nov 21, 2024 1.220 1.230 1.110 1.150 419,509 -0.09(-7.26%)
Nov 20, 2024 1.300 1.380 1.200 1.240 657,901 -0.11(-8.15%)
Nov 19, 2024 1.470 1.560 1.270 1.350 1,941,264 -0.04(-2.88%)
Nov 18, 2024 1.240 1.420 1.140 1.390 3,611,836 +0.12(+9.45%)
Nov 15, 2024 1.240 1.780 1.070 1.270 165,689,456 +0.39(+43.83%)
Nov 14, 2024 0.9300 0.9400 0.8800 0.8830 248,998 -0.10(-9.90%)
Nov 13, 2024 1.070 1.130 0.9501 0.9800 538,808 -0.08(-7.55%)
Nov 12, 2024 1.090 1.180 1.060 1.060 1,142,348 -0.01(-0.93%)
Nov 11, 2024 0.9300 1.190 0.9100 1.070 1,370,856 +0.07(+7.00%)
Nov 08, 2024 0.8000 1.170 0.7500 1.000 6,921,575 +0.12(+13.64%)
Nov 07, 2024 1.280 1.320 0.8501 0.8800 3,057,554 -0.48(-35.29%)
Nov 06, 2024 1.470 1.650 1.290 1.360 7,469,085 -0.33(-19.53%)
Nov 05, 2024 1.600 1.860 1.020 1.690 108,275,352 +0.51(+43.22%)
Nov 04, 2024 0.3250 1.370 0.3100 1.180 400,064,576 +0.86(+268.75%)
Nov 01, 2024 0.3100 0.3300 0.2884 0.3200 135,610 +0.04(+13.48%)
Oct 31, 2024 0.2910 0.3000 0.2703 0.2820 72,870 -0.02(-6.00%)
Oct 30, 2024 0.3124 0.3124 0.2800 0.3000 60,489 +0.02(+6.95%)
Oct 29, 2024 0.3050 0.3050 0.2805 0.2805 76,616 -0.03(-10.67%)
Oct 28, 2024 0.3400 0.3400 0.3081 0.3140 130,593 -0.03(-7.65%)
Oct 25, 2024 0.3055 0.3533 0.3055 0.3400 40,000 +0.03(+10.07%)
Oct 24, 2024 0.3200 0.3565 0.3030 0.3089 40,878 -0.01(-2.28%)
Oct 23, 2024 0.3300 0.3350 0.3100 0.3161 73,799 -0.02(-5.70%)
Oct 22, 2024 0.3478 0.3609 0.3159 0.3352 133,125 -0.02(-4.50%)
Oct 21, 2024 0.3600 0.3649 0.3082 0.3510 192,655 -0.01(-2.50%)
Oct 18, 2024 0.3700 0.3700 0.3534 0.3600 76,869 +0.01(+1.87%)
Oct 17, 2024 0.4000 0.4000 0.3200 0.3534 148,815 -0.04(-10.98%)
Oct 16, 2024 0.4229 0.4290 0.3602 0.3970 751,378 -0.02(-4.70%)
Oct 15, 2024 0.3710 0.4366 0.3500 0.4166 1,232,189 +0.05(+12.29%)
Oct 14, 2024 0.4060 0.4092 0.3092 0.3710 1,214,423 -0.11(-22.71%)
Oct 11, 2024 0.4500 0.5450 0.4200 0.4800 2,746,517 +0.06(+14.31%)
Oct 10, 2024 0.4700 0.4760 0.3200 0.4199 1,047,033 -0.05(-9.89%)
Oct 09, 2024 0.3901 0.4680 0.3710 0.4660 1,242,154 +0.08(+19.49%)
Oct 08, 2024 0.3900 0.3962 0.3750 0.3900 56,828 +0.00(+0.26%)
Oct 07, 2024 0.3500 0.4100 0.3420 0.3890 219,039 +0.05(+14.41%)
Oct 04, 2024 0.3600 0.3612 0.3300 0.3400 21,501 +0.00(+0.09%)
Oct 03, 2024 0.3275 0.3840 0.3100 0.3397 28,601 +0.00(+1.40%)
Oct 02, 2024 0.3402 0.3402 0.3299 0.3350 18,622 -0.01(-1.53%)
Oct 01, 2024 0.3466 0.3653 0.3003 0.3402 24,832 -0.01(-2.80%)
Sep 30, 2024 0.3530 0.3530 0.3352 0.3500 28,688 -0.01(-3.55%)
Sep 27, 2024 0.3510 0.3700 0.3359 0.3629 78,489 -0.01(-2.94%)
Sep 26, 2024 0.3700 0.3840 0.3500 0.3739 31,469 +0.01(+3.86%)
Sep 25, 2024 0.3670 0.3788 0.3500 0.3600 9,599 -0.01(-2.73%)
Sep 24, 2024 0.3839 0.3840 0.3525 0.3701 15,340 +0.02(+4.90%)
Sep 23, 2024 0.3890 0.3890 0.3514 0.3528 11,204 -0.01(-3.34%)
Sep 20, 2024 0.3800 0.3950 0.3504 0.3650 43,666 -0.01(-1.51%)
Sep 19, 2024 0.4200 0.4200 0.3591 0.3706 29,768 -0.02(-6.15%)
Sep 18, 2024 0.3800 0.3950 0.3725 0.3949 33,060 +0.01(+2.31%)
Sep 17, 2024 0.3875 0.3886 0.3710 0.3860 47,005 +0.00(+0.26%)
Sep 16, 2024 0.3900 0.3999 0.3700 0.3850 90,868 +0.01(+3.19%)
Sep 13, 2024 0.3850 0.3850 0.3665 0.3731 20,205 +0.01(+3.35%)
Sep 12, 2024 0.3900 0.4100 0.3600 0.3610 43,141 +0.00(+0.28%)
Sep 11, 2024 0.3775 0.3775 0.3600 0.3600 20,514 +0.00(+0.00%)
Sep 10, 2024 0.3800 0.4100 0.3600 0.3600 18,577 +0.01(+2.56%)
Sep 09, 2024 0.3660 0.3828 0.3510 0.3510 3,902 +0.00(+0.00%)
Sep 06, 2024 0.3500 0.3730 0.3500 0.3510 11,228 +0.00(+0.29%)
Sep 05, 2024 0.3600 0.3600 0.3500 0.3500 14,455 -0.02(-5.41%)
Sep 04, 2024 0.3770 0.3770 0.3700 0.3700 446 -0.00(-0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.