TipRanks
Go Ultimate55% OFF

Simpple Ltd. (SPPL) Historical Prices

SPPL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.082.322.012.322.32+7.91%10,5960.15
Oct 29, 20261.982.151.972.152.15+4.42%25,7940.37
Oct 28, 20261.902.101.902.062.06+7.80%29,4390.42
Oct 27, 20261.872.041.851.911.91-2.30%28,1960.41
Oct 26, 20261.882.051.881.961.96-2.25%21,2060.31
Oct 23, 20261.982.161.962.002.00-2.91%14,2340.21
Oct 22, 20261.842.071.832.062.06+9.57%49,7020.73
Oct 21, 20261.802.001.751.881.88-3.09%31,2610.46
Oct 20, 20261.702.001.691.941.94+4.30%30,8450.45
Oct 19, 20261.852.001.851.861.86-0.53%29,2610.43
Oct 16, 20261.831.891.751.871.87+9.36%23,6860.33
Oct 15, 20261.731.731.671.711.71-1.16%9,5030.13
Oct 14, 20261.841.841.731.731.73-8.95%2,0480.03
Oct 13, 20261.902.141.901.901.90+0.00%5,2930.07
Oct 12, 20261.922.151.901.901.90-3.55%6,3180.08
Oct 09, 20261.972.041.901.971.97+3.68%00.00
Oct 08, 20261.901.921.901.901.90-5.00%1,1190.01
Oct 07, 20261.882.061.882.002.00+0.00%2,2500.03
Oct 06, 20261.952.021.932.002.00-0.99%8550.01
Oct 05, 20261.972.081.972.022.02-1.70%1,0610.01
Oct 02, 20261.912.121.912.062.06+3.27%2,5160.03
Oct 01, 20262.002.051.981.991.99+0.00%2,0010.02
Sep 30, 20261.992.101.961.991.99-0.50%7,6480.09
Sep 29, 20262.022.101.992.002.00-2.91%118,9351.47
Sep 28, 20262.102.171.992.062.06-1.44%58,9200.73
Sep 25, 20261.992.121.992.092.09+5.56%7,9210.08
Sep 24, 20261.952.261.951.981.98-8.76%20,0620.15
Sep 23, 20262.342.342.092.172.17-7.26%26,1630.18
Sep 22, 20262.372.372.302.342.34-2.50%8,1490.05
Sep 21, 20262.352.462.102.402.40+1.27%18,0280.11
Sep 18, 20262.232.372.202.372.37+9.72%43,8250.26
Sep 17, 20261.912.181.912.162.16+14.29%12,6640.07
Sep 16, 20262.112.221.801.891.89-20.25%41,0380.21
Sep 15, 20262.152.552.152.372.37+9.98%70,2460.33
Sep 14, 20261.812.261.812.162.16+16.49%67,4640.24
Sep 11, 20261.741.861.701.851.85+6.32%16,0910.05
Sep 10, 20261.811.811.741.741.74-6.45%1,1200.00
Sep 09, 20261.841.891.791.861.86-4.12%104,0060.29
Sep 08, 20261.742.001.741.941.94+7.18%126,2970.35
Sep 07, 20261.801.871.651.811.81+0.00%00.00
Sep 04, 20261.801.871.651.811.81-0.55%134,5020.30
Sep 03, 20261.921.951.801.821.82-7.61%96,0630.20
Sep 02, 20262.072.301.851.971.97-1.99%114,5700.22
Sep 01, 20262.012.132.012.012.01+0.50%18,6590.03
Aug 31, 20262.092.191.992.002.00-4.31%99,4340.15
Aug 28, 20262.082.162.052.092.09-2.34%196,1100.28
Aug 27, 20262.082.152.052.142.14+0.47%108,1580.15
Aug 26, 20262.222.222.132.132.13-4.05%100,5360.14
Aug 25, 20262.282.372.052.222.22-2.63%237,7220.34
Aug 24, 20262.272.372.202.282.28+5.07%139,6770.20