SIMPPLE Ltd. Ordinary Shares (SPPL) Stock Price History
Historical prices from 2023 to 2026
Loading 10-year price history...
SPPL Historical Performance
Short-Term Returns
SPPL Stock Price Trajectory (2023–2026)
As of May 8, 2026, SIMPPLE Ltd. Ordinary Shares (SPPL) trades at $2.68, representing a -10.4% return over the past year. The stock has delivered a -93.2% total return over five years (-41.5% 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 -96.5%, currently trading 28% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers PRTH (-10.4% 1Y), FMST (+69.6% 1Y), and CXAI (-85.3% 1Y), SPPL has underperformed the peer group average. Compare SPPL vs PRTH →
SPPL Historical Price Data (2025–2026)
Showing 30 of 666 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 2.20 | 2.29 | 2.13 | 2.22 | 3.59M | +2.30% |
| 2026-04-22 | 2.20 | 2.24 | 2.11 | 2.17 | 1.49M | 0.00% |
| 2026-04-21 | 2.23 | 2.28 | 2.05 | 2.17 | 3.81M | 0.00% |
| 2026-04-20 | 2.20 | 2.44 | 2.13 | 2.17 | 1.60M | +5.34% |
| 2026-04-17 | 1.98 | 2.13 | 1.98 | 2.06 | 742K | -0.21% |
| 2026-04-16 | 1.96 | 2.08 | 1.95 | 2.06 | 141K | +6.96% |
| 2026-04-15 | 1.96 | 2.04 | 1.91 | 1.93 | 1K | +1.05% |
| 2026-04-14 | 1.91 | 2.02 | 1.91 | 1.91 | 1K | -2.05% |
| 2026-04-13 | 1.91 | 1.95 | 1.90 | 1.95 | 29K | 0.00% |
| 2026-04-10 | 1.95 | 1.95 | 1.91 | 1.95 | 15K | +0.52% |
| 2026-04-09 | 1.94 | 1.95 | 1.91 | 1.94 | 18K | +1.57% |
| 2026-04-08 | 2.00 | 2.00 | 1.91 | 1.91 | 2K | -1.80% |
| 2026-04-07 | 1.95 | 2.00 | 1.95 | 1.95 | 35K | +4.57% |
| 2026-04-06 | 2.04 | 2.04 | 1.86 | 1.86 | 14K | -7.00% |
| 2026-04-02 | 1.87 | 2.05 | 1.84 | 2.00 | 13K | +6.95% |
| 2026-04-01 | 1.77 | 1.93 | 1.77 | 1.87 | 14K | +3.89% |
| 2026-03-31 | 1.99 | 2.00 | 1.50 | 1.80 | 93K | -18.18% |
| 2026-03-30 | 2.26 | 2.35 | 2.20 | 2.20 | 8K | -0.90% |
| 2026-03-27 | 2.10 | 2.23 | 2.06 | 2.22 | 6K | +10.45% |
| 2026-03-26 | 2.11 | 2.38 | 2.00 | 2.01 | 60K | -2.43% |
See SPPL's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SPPL Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SPPL vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonSPPL — Frequently Asked Questions
Quick answers to the most common questions about buying SPPL stock.
How has SPPL stock performed recently?
SPPL declined -10.4% over the past year, below its 5-year annualized CAGR of -41.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is SPPL's all-time high price?
SIMPPLE Ltd. Ordinary Shares reached $77.48 on 2023-12-18. The 52-week high is $7.00. Current 1-year return of -10.4% places the stock further from 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.