SIMPPLE LTD. - Ordinary Shares (NQ: SPPL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)