Simpple Ltd. (SPPL) Stock Price History
Historical prices from 2023 to 2026
- 1M
- -10.1%
- 3M
- +73.8%
- YTD
- -14.4%
- 1Y
- +22.0%
- 3Y
- -55.8%
- 5Y
- -38.7%
Loading 10-year price history...
SPPL Historical Performance
SPPL Annual Returns
Year-by-year price performance · 2023–2026
- 2023 annual price return
- +20.6%
- 2024 annual price return
- -82.5%
- 2025 annual price return
- -50.8%
- 2026 annual price return
- -17.2%
SPPL Stock Price Trajectory (2023–2026)
As of July 8, 2026, Simpple Ltd. (SPPL) trades at $3.38, representing a +22.0% return over the past year. The stock has delivered a -91.4% total return over five years (-38.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $77.48 on December 18, 2023. From this peak, SPPL has corrected -95.6%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers PRTH (-17.8% 1Y), FMST (-43.6% 1Y), and CXAI (-84.3% 1Y), SPPL has underperformed the peer group average. Compare SPPL vs PRTH →
SPPL Historical Price Data · from 2023
Rows 1–50 of 706| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 3.66 | 3.70 | 3.38 | 3.38 | 104K | -5.85% |
| 2026-07-06 | 3.48 | 3.66 | 3.48 | 3.59 | 47K | +3.16% |
| 2026-07-02 | 3.77 | 3.79 | 3.48 | 3.48 | 140K | -6.70% |
| 2026-07-01 | 3.86 | 3.90 | 3.71 | 3.73 | 69K | -4.04% |
| 2026-06-30 | 3.91 | 4.00 | 3.88 | 3.89 | 1.21M | -0.08% |
| 2026-06-29 | 3.92 | 3.98 | 3.83 | 3.89 | 42K | -0.77% |
| 2026-06-26 | 3.75 | 4.20 | 3.70 | 3.92 | 0 | +3.16% |
| 2026-06-25 | 3.79 | 3.85 | 3.61 | 3.80 | 383K | +2.15% |
| 2026-06-24 | 3.85 | 3.86 | 3.72 | 3.72 | 426K | -2.87% |
| 2026-06-23 | 3.78 | 3.88 | 3.69 | 3.83 | 105K | +2.41% |
| 2026-06-22 | 3.76 | 3.92 | 3.59 | 3.74 | 1.06M | +1.91% |
| 2026-06-18 | 3.64 | 3.70 | 3.57 | 3.67 | 531K | +1.38% |
| 2026-06-17 | 3.56 | 3.67 | 3.55 | 3.62 | 1.21M | +1.97% |
| 2026-06-16 | 3.59 | 3.70 | 3.51 | 3.55 | 4.57M | 0.00% |
| 2026-06-15 | 3.54 | 3.77 | 3.50 | 3.55 | 2.51M | +0.57% |
| 2026-06-12 | 3.76 | 3.76 | 3.45 | 3.53 | 685K | -5.87% |
| 2026-06-11 | 3.77 | 3.85 | 3.75 | 3.75 | 1.68M | -1.06% |
| 2026-06-10 | 3.75 | 3.79 | 3.71 | 3.79 | 389K | +1.07% |
| 2026-06-09 | 3.72 | 3.83 | 3.67 | 3.75 | 2.74M | -0.27% |
| 2026-06-08 | 3.78 | 3.82 | 3.70 | 3.76 | 2.51M | -0.53% |
| 2026-06-05 | 3.73 | 3.90 | 3.63 | 3.78 | 2.82M | +2.16% |
| 2026-06-04 | 3.70 | 4.00 | 3.67 | 3.70 | 2.82M | -2.12% |
| 2026-06-03 | 3.70 | 3.99 | 3.66 | 3.78 | 1.67M | -3.08% |
| 2026-06-02 | 3.63 | 3.97 | 3.55 | 3.90 | 7.89M | +8.64% |
| 2026-06-01 | 3.65 | 3.74 | 3.20 | 3.59 | 681K | 0.00% |
| 2026-05-29 | 2.56 | 3.70 | 2.56 | 3.59 | 612K | +35.47% |
| 2026-05-28 | 2.45 | 2.67 | 2.45 | 2.65 | 128K | +3.43% |
| 2026-05-27 | 2.58 | 2.60 | 2.54 | 2.56 | 60K | -0.31% |
| 2026-05-26 | 2.75 | 2.75 | 2.55 | 2.57 | 46K | -3.02% |
| 2026-05-22 | 2.79 | 2.80 | 2.56 | 2.65 | 7K | -5.36% |
| 2026-05-21 | 2.92 | 2.99 | 2.79 | 2.80 | 2.40M | -4.44% |
| 2026-05-20 | 2.86 | 2.95 | 2.75 | 2.93 | 697K | +3.17% |
| 2026-05-19 | 2.93 | 2.94 | 2.84 | 2.84 | 6.93M | 0.00% |
| 2026-05-18 | 2.87 | 2.92 | 2.80 | 2.84 | 919K | -1.05% |
| 2026-05-15 | 2.80 | 2.89 | 2.76 | 2.87 | 189K | +2.50% |
| 2026-05-14 | 2.76 | 2.82 | 2.71 | 2.80 | 709K | +1.08% |
| 2026-05-13 | 2.80 | 2.84 | 2.75 | 2.77 | 511K | -0.36% |
| 2026-05-12 | 2.78 | 2.83 | 2.71 | 2.78 | 1.50M | +0.72% |
| 2026-05-11 | 2.85 | 2.90 | 2.68 | 2.76 | 4.98M | +0.73% |
| 2026-05-08 | 2.72 | 2.94 | 2.68 | 2.74 | 1.32M | +2.24% |
| 2026-05-07 | 2.70 | 2.75 | 2.68 | 2.68 | 246K | +0.37% |
| 2026-05-06 | 2.65 | 2.75 | 2.58 | 2.67 | 537K | +1.14% |
| 2026-05-05 | 2.58 | 2.74 | 2.51 | 2.64 | 620K | +1.93% |
| 2026-05-04 | 2.54 | 2.68 | 2.52 | 2.59 | 702K | +1.17% |
| 2026-05-01 | 2.38 | 2.56 | 2.38 | 2.56 | 681K | +4.49% |
| 2026-04-30 | 2.40 | 2.49 | 2.35 | 2.45 | 1.88M | +2.51% |
| 2026-04-29 | 2.43 | 2.45 | 2.35 | 2.39 | 6.08M | -1.24% |
| 2026-04-28 | 2.34 | 2.45 | 2.32 | 2.42 | 3.48M | +4.76% |
| 2026-04-27 | 2.26 | 2.32 | 2.21 | 2.31 | 541K | +1.76% |
| 2026-04-24 | 2.23 | 2.29 | 2.19 | 2.27 | 1.19M | +2.25% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SPPL — Frequently Asked Questions
Quick answers to the most common questions about buying SPPL stock.
How has SPPL stock performed recently?
SPPL returned +22.0% over the past year, beating its 5-year annualized CAGR of -38.7%. The stock trades below its 200-day moving average, confirming the uptrend.
What is SPPL's all-time high price?
Simpple Ltd. reached $77.48 on 2023-12-18. The 52-week high is $7.00. Current 1-year return of +22.0% places the stock closer to historical peaks.
Where can I download SPPL historical price data?
This page provides SPPL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.