If you invested $1000 in SIMPPLE Ltd. Ordinary Shares (SPPL) since IPO date, it would be worth $88.52 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $1,112.18, while $1000 invested 6 months ago would be worth $1,064.42. This corresponds to total returns of -91.15%, 11.22%, 6.44%, respectively, with annualized returns of -56.78%, 11.22%, 6.44%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2026 | 3.66 | 3.38 | 3.38 | 3.7 | 3.38 | 105,710 |
| July 06, 2026 | 3.48 | 3.59 | 3.59 | 3.66 | 3.48 | 46,897 |
| July 02, 2026 | 3.77 | 3.48 | 3.48 | 3.79 | 3.48 | 139,846 |
| July 01, 2026 | 3.9 | 3.73 | 3.73 | 3.9 | 3.71 | 69,255 |
| June 30, 2026 | 3.91 | 3.89 | 3.89 | 4 | 3.88 | 1.22M |
| June 29, 2026 | 3.92 | 3.89 | 3.89 | 3.98 | 3.83 | 2.22M |
| June 26, 2026 | 3.75 | 3.92 | 3.92 | 4.2 | 3.7 | 869,861 |
| June 25, 2026 | 3.79 | 3.8 | 3.8 | 3.85 | 3.61 | 382,985 |
| June 24, 2026 | 3.85 | 3.72 | 3.72 | 3.86 | 3.72 | 425,855 |
| June 23, 2026 | 3.69 | 3.83 | 3.83 | 3.88 | 3.69 | 464,679 |
| June 22, 2026 | 3.59 | 3.74 | 3.74 | 3.94 | 3.59 | 1.06M |
| June 18, 2026 | 3.63 | 3.67 | 3.67 | 3.7 | 3.57 | 541,275 |
| June 17, 2026 | 3.56 | 3.62 | 3.62 | 3.68 | 3.55 | 1.23M |
| June 16, 2026 | 3.54 | 3.55 | 3.55 | 3.7 | 3.5 | 4.57M |
| June 15, 2026 | 3.54 | 3.55 | 3.55 | 3.77 | 3.5 | 2.52M |
| June 12, 2026 | 3.76 | 3.53 | 3.53 | 3.76 | 3.45 | 693,883 |
| June 11, 2026 | 3.77 | 3.75 | 3.75 | 3.85 | 3.75 | 1.71M |
| June 10, 2026 | 3.75 | 3.79 | 3.79 | 3.8 | 3.71 | 389,418 |
| June 09, 2026 | 3.72 | 3.75 | 3.75 | 3.83 | 3.67 | 2.74M |
| June 08, 2026 | 3.78 | 3.76 | 3.76 | 3.82 | 3.69 | 2.51M |
| June 05, 2026 | 3.7 | 3.78 | 3.78 | 3.95 | 3.62 | 0 |
| June 04, 2026 | 3.7 | 3.7 | 3.7 | 4 | 3.67 | 2.87M |
| June 03, 2026 | 3.7 | 3.78 | 3.78 | 4 | 3.66 | 1.67M |
| June 02, 2026 | 3.65 | 3.9 | 3.9 | 3.97 | 3.55 | 8M |
| June 01, 2026 | 3.65 | 3.59 | 3.59 | 3.74 | 3.2 | 681,555 |
| May 29, 2026 | 2.56 | 3.59 | 3.59 | 3.71 | 2.55 | 640,029 |
| May 28, 2026 | 2.45 | 2.65 | 2.65 | 2.66 | 2.45 | 127,637 |
| May 27, 2026 | 2.6 | 2.56 | 2.56 | 2.6 | 2.54 | 60,526 |
| May 26, 2026 | 2.6 | 2.57 | 2.57 | 2.75 | 2.55 | 45,543 |
| May 22, 2026 | 2.79 | 2.62 | 2.62 | 2.8 | 2.56 | 643,626 |
| May 21, 2026 | 2.92 | 2.8 | 2.8 | 3 | 2.79 | 2.4M |
| May 20, 2026 | 2.86 | 2.93 | 2.93 | 2.95 | 2.76 | 697,348 |
| May 19, 2026 | 2.93 | 2.84 | 2.84 | 2.94 | 2.84 | 6.93M |
| May 18, 2026 | 2.87 | 2.84 | 2.84 | 2.92 | 2.8 | 920,519 |
| May 15, 2026 | 2.8 | 2.87 | 2.87 | 2.89 | 2.76 | 191,315 |
| May 14, 2026 | 2.76 | 2.8 | 2.8 | 2.82 | 2.71 | 709,199 |
| May 13, 2026 | 2.8 | 2.77 | 2.77 | 2.84 | 2.75 | 537,918 |
| May 12, 2026 | 2.78 | 2.78 | 2.78 | 2.85 | 2.71 | 1.5M |
| May 11, 2026 | 2.8 | 2.76 | 2.76 | 2.9 | 2.68 | 4.98M |
| May 08, 2026 | 2.72 | 2.74 | 2.74 | 2.94 | 2.67 | 1.33M |
| May 07, 2026 | 2.7 | 2.68 | 2.68 | 2.75 | 2.67 | 248,040 |
| May 06, 2026 | 2.65 | 2.67 | 2.67 | 2.75 | 2.58 | 550,311 |
| May 05, 2026 | 2.59 | 2.64 | 2.64 | 2.74 | 2.51 | 620,625 |