SIMPPLE LTD. - Ordinary Shares (SPPL)

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

Date Range:

2025-02-04 - 2025-05-04

Date	Open	High	Low	Close	Volume	Adjusted Close
5/02/2025	3.72	3.84	3.55	3.65	16,836	3.65
5/01/2025	3.73	3.88	3.65	3.67	15,566	3.67
4/30/2025	4.00	4.00	3.70	3.73	39,927	3.73
4/29/2025	3.85	4.05	3.85	4.01	5,837	4.01
4/28/2025	3.83	4.10	3.80	3.91	17,986	3.91
4/25/2025	3.42	4.21	3.42	4.04	87,505	4.04
4/24/2025	3.30	3.57	3.25	3.50	22,971	3.50
4/23/2025	3.45	3.61	3.25	3.30	22,921	3.30
4/22/2025	3.52	3.71	3.12	3.29	36,287	3.29
4/21/2025	3.49	3.52	3.43	3.48	10,622	3.48
4/17/2025	3.36	3.70	3.34	3.48	20,722	3.48
4/16/2025	3.58	3.58	3.32	3.34	5,323	3.34
4/15/2025	3.18	3.49	3.18	3.41	21,934	3.41
4/14/2025	3.38	3.49	3.12	3.18	16,667	3.18
4/11/2025	3.45	3.74	3.12	3.38	15,988	3.38
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	3.04
4/03/2025	0.48	0.48	0.35	0.41	231,570	3.24
4/02/2025	0.50	0.52	0.48	0.49	17,131	3.96
4/01/2025	0.53	0.53	0.48	0.50	46,857	4.01
3/31/2025	0.49	0.55	0.47	0.53	81,725	4.24
3/28/2025	0.48	0.51	0.48	0.50	17,680	4.03
3/27/2025	0.50	0.53	0.46	0.47	32,753	3.72
3/26/2025	0.56	0.56	0.51	0.51	85,763	4.10
3/25/2025	0.54	0.58	0.52	0.54	70,918	4.32
3/24/2025	0.55	0.55	0.50	0.52	60,675	4.16
3/21/2025	0.52	0.55	0.52	0.54	66,211	4.32
3/20/2025	0.50	0.54	0.47	0.52	120,379	4.19
3/19/2025	0.47	0.50	0.45	0.50	64,450	4.00
3/18/2025	0.46	0.49	0.44	0.47	136,726	3.77
3/17/2025	0.47	0.49	0.44	0.46	28,634	3.67
3/14/2025	0.44	0.49	0.44	0.47	26,524	3.73
3/13/2025	0.49	0.49	0.45	0.46	48,554	3.68
3/12/2025	0.45	0.47	0.45	0.46	23,205	3.69
3/11/2025	0.44	0.47	0.41	0.45	113,352	3.60
3/10/2025	0.46	0.47	0.44	0.44	121,889	3.53
3/07/2025	0.44	0.53	0.44	0.49	471,536	3.92
3/06/2025	0.46	0.52	0.42	0.46	317,250	3.65
3/05/2025	0.41	0.45	0.41	0.45	296,265	3.56
3/04/2025	0.39	0.47	0.35	0.47	4,591,212	3.78
3/03/2025	0.42	0.45	0.40	0.42	3,245,673	3.32
2/28/2025	0.42	0.42	0.37	0.41	190,358	3.31
2/27/2025	0.50	0.52	0.42	0.42	208,674	3.36
2/26/2025	0.49	0.69	0.48	0.52	2,269,882	4.12
2/25/2025	0.49	0.50	0.43	0.46	180,329	3.64
2/24/2025	0.60	0.60	0.47	0.49	422,088	3.92
2/21/2025	0.60	0.61	0.57	0.58	43,142	4.60
2/20/2025	0.63	0.64	0.57	0.60	158,401	4.80
2/19/2025	0.67	0.67	0.62	0.64	144,449	5.10
2/18/2025	0.70	0.70	0.64	0.67	77,584	5.36
2/14/2025	0.65	0.71	0.64	0.69	125,562	5.55
2/13/2025	0.63	0.71	0.61	0.65	68,327	5.17
2/12/2025	0.72	0.72	0.65	0.65	78,644	5.20
2/11/2025	0.67	0.74	0.63	0.71	214,822	5.71
2/10/2025	0.66	0.69	0.61	0.67	213,572	5.36
2/07/2025	0.66	0.67	0.62	0.65	46,764	5.20
2/06/2025	0.66	0.69	0.64	0.65	68,180	5.22
2/05/2025	0.61	0.66	0.61	0.66	76,156	5.29
2/04/2025	0.66	0.66	0.61	0.63	61,669	5.04