If you invested $1000 in SIMPPLE Ltd. Ordinary Shares (SPPL) since IPO date, it would be worth $52.42 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $53.07, while $1000 invested 1 year ago would be worth $373.64. This corresponds to total returns of -94.76%, -94.69%, -62.64%, respectively, with annualized returns of -61.88%, -62.39%, -62.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 2.12 | 2.06 | 2.06 | 2.12 | 1.91 | 2,511 |
| October 01, 2026 | 2 | 1.99 | 1.99 | 2.05 | 1.98 | 2,001 |
| September 30, 2026 | 1.99 | 1.99 | 1.99 | 2.05 | 1.96 | 7,647 |
| September 29, 2026 | 2.02 | 2 | 2 | 2.1 | 1.99 | 118,935 |
| September 28, 2026 | 2.1 | 2.06 | 2.06 | 2.11 | 2.01 | 58,586 |
| September 25, 2026 | 1.99 | 2.09 | 2.09 | 2.12 | 1.99 | 8,104 |
| September 24, 2026 | 1.95 | 1.98 | 1.98 | 2.26 | 1.95 | 20,062 |
| September 23, 2026 | 2.34 | 2.17 | 2.17 | 2.34 | 2.09 | 26,163 |
| September 22, 2026 | 2.37 | 2.34 | 2.34 | 2.37 | 2.29 | 8,135 |
| September 21, 2026 | 2.35 | 2.4 | 2.4 | 2.46 | 2.1 | 17,582 |
| September 18, 2026 | 2.28 | 2.37 | 2.37 | 2.37 | 2.28 | 43,878 |
| September 17, 2026 | 1.91 | 2.16 | 2.16 | 2.18 | 1.91 | 12,664 |
| September 16, 2026 | 2.11 | 1.89 | 1.89 | 2.17 | 1.8 | 40,808 |
| September 15, 2026 | 2.15 | 2.37 | 2.37 | 2.55 | 2.15 | 70,261 |
| September 11, 2026 | 1.77 | 1.85 | 1.85 | 1.86 | 1.7 | 16,089 |
| September 10, 2026 | 1.81 | 1.74 | 1.74 | 1.81 | 1.74 | 1,120 |
| September 09, 2026 | 1.84 | 1.86 | 1.86 | 1.89 | 1.79 | 104,006 |
| September 08, 2026 | 1.74 | 1.94 | 1.94 | 2 | 1.74 | 126,434 |
| September 04, 2026 | 1.8 | 1.81 | 1.81 | 1.87 | 1.65 | 134,502 |
| September 03, 2026 | 1.92 | 1.82 | 1.82 | 1.95 | 1.8 | 0 |
| September 02, 2026 | 2.07 | 1.97 | 1.97 | 2.3 | 1.85 | 114,070 |
| September 01, 2026 | 2.01 | 2.01 | 2.01 | 2.13 | 2.01 | 18,716 |
| August 31, 2026 | 2.09 | 2 | 2 | 2.19 | 1.99 | 98,622 |
| August 28, 2026 | 2.08 | 2.09 | 2.09 | 2.16 | 2.05 | 196,110 |
| August 27, 2026 | 2.08 | 2.14 | 2.14 | 2.15 | 2.05 | 108,202 |
| August 26, 2026 | 2.15 | 2.13 | 2.13 | 2.2 | 2.13 | 100,532 |
| August 25, 2026 | 2.28 | 2.22 | 2.22 | 2.28 | 2.05 | 0 |
| August 24, 2026 | 2.27 | 2.28 | 2.28 | 2.28 | 2.19 | 0 |
| August 21, 2026 | 2.3 | 2.17 | 2.17 | 2.34 | 2.15 | 34,484 |
| August 20, 2026 | 2.36 | 2.21 | 2.21 | 2.51 | 2.21 | 115,645 |
| August 19, 2026 | 2.23 | 2.27 | 2.27 | 2.37 | 2.2 | 160,809 |
| August 18, 2026 | 2.38 | 2.36 | 2.36 | 2.48 | 2.26 | 0 |
| August 17, 2026 | 2.3 | 2.36 | 2.36 | 2.43 | 2.3 | 167,553 |
| August 14, 2026 | 2.49 | 2.35 | 2.35 | 2.5 | 2.19 | 247,787 |
| August 13, 2026 | 2.41 | 2.41 | 2.41 | 2.54 | 2.17 | 0 |
| August 12, 2026 | 2.3 | 2.41 | 2.41 | 2.41 | 2.2 | 25,567 |
| August 11, 2026 | 2.38 | 2.32 | 2.32 | 2.4 | 2.26 | 0 |
| August 10, 2026 | 2.48 | 2.38 | 2.38 | 2.48 | 2.34 | 10,434 |
| August 07, 2026 | 2.16 | 2.54 | 2.54 | 2.56 | 2.12 | 34,043 |
| August 06, 2026 | 2.08 | 2.34 | 2.34 | 2.39 | 1.89 | 63,110 |
| August 05, 2026 | 3.28 | 2.02 | 2.02 | 3.28 | 1.65 | 530,062 |
| August 04, 2026 | 3.5 | 3.53 | 3.53 | 3.55 | 3.49 | 5,487 |
| August 03, 2026 | 3.45 | 3.61 | 3.61 | 3.62 | 3.41 | 37,490 |
| July 31, 2026 | 3.31 | 3.47 | 3.47 | 3.47 | 3.31 | 56,402 |
| July 30, 2026 | 3.32 | 3.32 | 3.32 | 3.35 | 3.31 | 3,657 |
| July 29, 2026 | 3.29 | 3.32 | 3.32 | 3.53 | 3.21 | 38,046 |
| July 28, 2026 | 3.16 | 3.17 | 3.17 | 3.17 | 3.08 | 11,128 |
| July 27, 2026 | 3.15 | 3.19 | 3.19 | 3.26 | 3.15 | 4,043 |
| July 23, 2026 | 3.45 | 3.31 | 3.31 | 3.5 | 3.2 | 29,546 |
| July 22, 2026 | 3.34 | 3.33 | 3.33 | 3.34 | 3.25 | 3,324 |
| July 21, 2026 | 3.32 | 3.33 | 3.33 | 3.65 | 3.2 | 374,532 |
| July 20, 2026 | 3.22 | 3.38 | 3.38 | 3.39 | 3.19 | 9,692 |
| July 17, 2026 | 3.16 | 3.19 | 3.19 | 3.61 | 3.16 | 76,926 |
| July 16, 2026 | 3.36 | 3.22 | 3.22 | 3.38 | 3.22 | 1,311 |
| July 15, 2026 | 3.33 | 3.37 | 3.37 | 3.38 | 3.25 | 100,829 |
| July 14, 2026 | 3.48 | 3.32 | 3.32 | 3.58 | 3.32 | 21,253 |
| July 13, 2026 | 3.63 | 3.5 | 3.5 | 3.65 | 3.5 | 8,421 |
| July 10, 2026 | 3.65 | 3.64 | 3.64 | 3.69 | 3.56 | 8,238 |
| July 09, 2026 | 3.59 | 3.6 | 3.6 | 3.6 | 3.48 | 58,749 |
| July 08, 2026 | 3.48 | 3.64 | 3.64 | 3.65 | 3.46 | 88,745 |