MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SPPL — SIMPPLE LTD. Ordinary Shares
NasdaqSIMPPLE LTD. Ordinary Shares
$1.90
-0.10(-5.00%)
- O
- 1.90
- H
- 1.92
- L
- 1.90
- V
- 1.12K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$1.90
Period Return-51.41%
Period High$7.00
Period Low$1.50
Avg Daily Volume268.8K
Total Trading Days365
SPPL — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $1.90 | $1.92 | $1.90 | $1.90 | $-0.10 | -5.00% | 1,116 | $1.92 | $1.90 $1.92 |
| Oct 7, 2026 | $1.88 | $2.06 | $1.88 | $2.00 | +$0.00 | +0.00% | 2,251 | $2.00 | $1.88 $2.06 |
| Oct 6, 2026 | $1.95 | $2.02 | $1.93 | $2.00 | $-0.02 | -0.99% | 855 | $1.97 | $1.93 $2.02 |
| Oct 5, 2026 | $1.97 | $2.08 | $1.97 | $2.02 | $-0.04 | -1.70% | 1,064 | $2.03 | $1.97 $2.08 |
| Oct 2, 2026 | $1.91 | $2.12 | $1.91 | $2.06 | +$0.07 | +3.27% | 2,516 | $2.04 | $1.91 $2.12 |
| Oct 1, 2026 | $2.00 | $2.05 | $1.98 | $1.99 | +$0.00 | +0.00% | 2,001 | $2.01 | $1.98 $2.05 |
| Sep 30, 2026 | $1.99 | $2.10 | $1.96 | $1.99 | $-0.01 | -0.50% | 7,648 | $1.99 | $1.96 $2.10 |
| Sep 29, 2026 | $2.02 | $2.10 | $1.99 | $2.00 | $-0.06 | -2.91% | 118,936 | $2.06 | $1.99 $2.10 |
| Sep 28, 2026 | $2.10 | $2.17 | $1.99 | $2.06 | $-0.03 | -1.44% | 58,920 | $2.10 | $1.99 $2.17 |
| Sep 25, 2026 | $1.99 | $2.12 | $1.99 | $2.09 | +$0.11 | +5.56% | 7,921 | $2.06 | $1.99 $2.12 |
| Sep 24, 2026 | $1.95 | $2.26 | $1.95 | $1.98 | $-0.19 | -8.76% | 20,062 | $2.03 | $1.95 $2.26 |
| Sep 23, 2026 | $2.34 | $2.34 | $2.09 | $2.17 | $-0.17 | -7.26% | 26,163 | $2.17 | $2.09 $2.34 |
| Sep 22, 2026 | $2.37 | $2.37 | $2.30 | $2.34 | $-0.06 | -2.50% | 8,149 | $2.34 | $2.30 $2.37 |
| Sep 21, 2026 | $2.35 | $2.46 | $2.10 | $2.40 | +$0.03 | +1.27% | 18,028 | $2.38 | $2.10 $2.46 |
| Sep 18, 2026 | $2.23 | $2.37 | $2.20 | $2.37 | +$0.21 | +9.72% | 43,826 | $2.27 | $2.20 $2.37 |
| Sep 17, 2026 | $1.91 | $2.18 | $1.91 | $2.16 | +$0.27 | +14.29% | 12,671 | $2.04 | $1.91 $2.18 |
| Sep 16, 2026 | $2.11 | $2.22 | $1.80 | $1.89 | $-0.48 | -20.25% | 41,039 | $2.08 | $1.80 $2.22 |
| Sep 15, 2026 | $2.15 | $2.55 | $2.15 | $2.37 | +$0.22 | +9.98% | 70,168 | $2.38 | $2.15 $2.55 |
| Sep 14, 2026 | $1.81 | $2.26 | $1.81 | $2.16 | +$0.31 | +16.49% | 66,052 | $2.06 | $1.81 $2.26 |
| Sep 11, 2026 | $1.74 | $1.86 | $1.70 | $1.85 | +$0.11 | +6.32% | 16,091 | $1.80 | $1.70 $1.86 |
| Sep 10, 2026 | $1.81 | $1.81 | $1.74 | $1.74 | $-0.12 | -6.45% | 1,120 | $1.80 | $1.74 $1.81 |
| Sep 9, 2026 | $1.84 | $1.89 | $1.79 | $1.86 | $-0.08 | -4.12% | 104,006 | $1.86 | $1.79 $1.89 |
| Sep 8, 2026 | $1.74 | $2.00 | $1.74 | $1.94 | +$0.13 | +7.18% | 126,298 | $1.89 | $1.74 $2.00 |
| Sep 4, 2026 | $1.80 | $1.87 | $1.65 | $1.81 | $-0.01 | -0.55% | 134,503 | $1.75 | $1.65 $1.87 |
| Sep 3, 2026 | $1.92 | $1.95 | $1.80 | $1.82 | $-0.15 | -7.61% | 96,073 | $1.86 | $1.80 $1.95 |
| Sep 2, 2026 | $2.07 | $2.30 | $1.85 | $1.97 | $-0.04 | -1.99% | 114,070 | $1.98 | $1.85 $2.30 |
| Sep 1, 2026 | $2.01 | $2.13 | $2.01 | $2.01 | +$0.01 | +0.50% | 18,659 | $2.04 | $2.01 $2.13 |
| Aug 31, 2026 | $2.09 | $2.19 | $1.99 | $2.00 | $-0.09 | -4.31% | 99,409 | $2.07 | $1.99 $2.19 |
| Aug 28, 2026 | $2.08 | $2.16 | $2.05 | $2.09 | $-0.05 | -2.34% | 196,110 | $2.14 | $2.05 $2.16 |
| Aug 27, 2026 | $2.08 | $2.15 | $2.05 | $2.14 | +$0.01 | +0.47% | 108,159 | $2.07 | $2.05 $2.15 |