SIMPPLE LTD. - Ordinary Shares (SPPL)

Historical Prices For SIMPPLE LTD. - Ordinary Shares (SPPL)

Date Range:

2025-01-11 - 2025-04-11

Date	Open	High	Low	Close	Volume	Adjusted Close
4/10/2025	3.68	3.76	3.42	3.44	45,683	3.44
4/09/2025	3.48	3.82	3.03	3.65	54,963	3.65
4/08/2025	2.85	3.87	2.78	3.81	120,570	3.81
4/07/2025	2.98	3.10	2.50	2.78	74,620	2.78
4/04/2025	0.41	0.42	0.35	0.38	878,438	0.38
4/03/2025	0.48	0.48	0.35	0.41	231,570	0.41
4/02/2025	0.50	0.52	0.48	0.49	17,131	0.49
4/01/2025	0.53	0.53	0.48	0.50	46,857	0.50
3/31/2025	0.49	0.55	0.47	0.53	81,725	0.53
3/28/2025	0.48	0.51	0.48	0.50	17,680	0.50
3/27/2025	0.50	0.53	0.46	0.47	32,753	0.47
3/26/2025	0.56	0.56	0.51	0.51	85,763	0.51
3/25/2025	0.54	0.58	0.52	0.54	70,918	0.54
3/24/2025	0.55	0.55	0.50	0.52	60,675	0.52
3/21/2025	0.52	0.55	0.52	0.54	66,211	0.54
3/20/2025	0.50	0.54	0.47	0.52	120,379	0.52
3/19/2025	0.47	0.50	0.45	0.50	64,450	0.50
3/18/2025	0.46	0.49	0.44	0.47	136,726	0.47
3/17/2025	0.47	0.49	0.44	0.46	28,634	0.46
3/14/2025	0.44	0.49	0.44	0.47	26,524	0.47
3/13/2025	0.49	0.49	0.45	0.46	48,554	0.46
3/12/2025	0.45	0.47	0.45	0.46	23,205	0.46
3/11/2025	0.44	0.47	0.41	0.45	113,352	0.45
3/10/2025	0.46	0.47	0.44	0.44	121,889	0.44
3/07/2025	0.44	0.53	0.44	0.49	471,536	0.49
3/06/2025	0.46	0.52	0.42	0.46	317,250	0.46
3/05/2025	0.41	0.45	0.41	0.45	296,265	0.45
3/04/2025	0.39	0.47	0.35	0.47	4,591,212	0.47
3/03/2025	0.42	0.45	0.40	0.42	3,245,673	0.42
2/28/2025	0.42	0.42	0.37	0.41	190,358	0.41
2/27/2025	0.50	0.52	0.42	0.42	208,674	0.42
2/26/2025	0.49	0.69	0.48	0.52	2,269,882	0.52
2/25/2025	0.49	0.50	0.43	0.46	180,329	0.46
2/24/2025	0.60	0.60	0.47	0.49	422,088	0.49
2/21/2025	0.60	0.61	0.57	0.58	43,142	0.58
2/20/2025	0.63	0.64	0.57	0.60	158,401	0.60
2/19/2025	0.67	0.67	0.62	0.64	144,449	0.64
2/18/2025	0.70	0.70	0.64	0.67	77,584	0.67
2/14/2025	0.65	0.71	0.64	0.69	125,562	0.69
2/13/2025	0.63	0.71	0.61	0.65	68,327	0.65
2/12/2025	0.72	0.72	0.65	0.65	78,644	0.65
2/11/2025	0.67	0.74	0.63	0.71	214,822	0.71
2/10/2025	0.66	0.69	0.61	0.67	213,572	0.67
2/07/2025	0.66	0.67	0.62	0.65	46,764	0.65
2/06/2025	0.66	0.69	0.64	0.65	68,180	0.65
2/05/2025	0.61	0.66	0.61	0.66	76,156	0.66
2/04/2025	0.66	0.66	0.61	0.63	61,669	0.63
2/03/2025	0.60	0.64	0.55	0.64	116,748	0.64
1/31/2025	0.63	0.64	0.56	0.62	197,058	0.62
1/30/2025	0.63	0.64	0.55	0.60	225,446	0.60
1/29/2025	0.69	0.69	0.63	0.65	261,415	0.65
1/28/2025	0.73	0.75	0.68	0.70	181,584	0.70
1/27/2025	0.81	0.84	0.68	0.70	378,800	0.70
1/24/2025	0.89	0.92	0.83	0.84	237,323	0.84
1/23/2025	0.97	0.97	0.80	0.88	223,839	0.88
1/22/2025	0.84	0.90	0.77	0.89	345,943	0.89
1/21/2025	0.94	0.94	0.81	0.87	451,719	0.87
1/17/2025	1.00	1.02	0.92	0.94	266,061	0.94
1/16/2025	1.00	1.02	0.93	0.99	287,906	0.99
1/15/2025	0.98	1.15	0.90	0.97	1,103,418	0.97
1/14/2025	0.93	1.06	0.91	0.95	350,690	0.95
1/13/2025	1.06	1.11	0.88	0.91	738,419	0.91