Simpple Ltd. (SPPL) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SPPL Historical Return
If you invested $1000 in SIMPPLE Ltd. Ordinary Shares (SPPL) since IPO date, it would be worth $47.19 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $394.46, while $1000 invested 6 months ago would be worth $893.72. This corresponds to total returns of -95.28%, -60.55%, -10.63%, respectively, with annualized returns of -63.86%, -60.55%, -10.63%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SPPL Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
