TRIPPLE GEE AND COMPANY PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.390	2.390	2.390	2.390	2.390	166,797
2023-02-21	2.180	2.390	2.180	2.390	2.390	2,711,413
2023-02-20	1.990	2.180	1.990	2.180	2.180	281,584
2023-02-17	1.810	1.990	1.810	1.990	1.990	429,504
2023-02-16	1.650	1.810	1.650	1.810	1.810	183,708
2023-02-15	1.500	1.650	1.500	1.650	1.650	125,066
2023-02-14	1.370	1.500	1.370	1.500	1.500	149,500
2023-02-13	1.370	1.370	1.370	1.370	1.370	141,029
2023-02-10	1.250	1.370	1.250	1.370	1.370	384,550
2023-02-09	1.150	1.250	1.150	1.250	1.250	232,612
2023-02-08	1.050	1.150	1.050	1.150	1.150	860,767
2023-02-07	1.050	1.050	1.050	1.050	1.050	193,550
2023-02-06	1.050	1.050	1.050	1.050	1.050	118,459
2023-02-03	0.960	1.050	0.960	1.050	1.050	1,108,558
2023-02-02	0.960	0.960	0.960	0.960	0.960	3,795
2023-02-01	0.960	0.960	0.960	0.960	0.960	89,603
2023-01-31	0.960	0.960	0.960	0.960	0.960	100,200
2023-01-30	1.050	1.050	0.960	0.960	0.960	474,697
2023-01-27	0.960	1.050	0.960	1.050	1.050	1,251,214
2023-01-26	0.880	0.960	0.880	0.960	0.960	180,037
2023-01-25	0.800	0.880	0.800	0.880	0.880	241,858
2023-01-24	0.800	0.800	0.800	0.800	0.800	74,471
2023-01-23	0.800	0.800	0.800	0.800	0.800	12,283
2023-01-20	0.800	0.800	0.800	0.800	0.800	2,454
2023-01-19	0.800	0.800	0.800	0.800	0.800	6,313
2023-01-18	0.800	0.800	0.800	0.800	0.800	630
2023-01-17	0.800	0.800	0.800	0.800	0.800	1,082
2023-01-16	0.800	0.800	0.800	0.800	0.800	27,467
2023-01-13	0.800	0.800	0.800	0.800	0.800	35,000
2023-01-12	0.790	0.800	0.790	0.800	0.800	407,057
2023-01-11	0.790	0.790	0.790	0.790	0.790	50,039
2023-01-10	0.790	0.790	0.790	0.790	0.790	627
2023-01-09	0.790	0.790	0.790	0.790	0.790	35,000
2023-01-06	0.790	0.790	0.790	0.790	0.790	13,388
2023-01-05	0.790	0.790	0.790	0.790	0.790	62,700
2023-01-04	0.790	0.790	0.790	0.790	0.790	30,046
2023-01-03	0.790	0.790	0.790	0.790	0.790	1,000
2022-12-30	0.790	0.790	0.790	0.790	0.790	4,880
2022-12-29	0.790	0.790	0.790	0.790	0.790	320,000
2022-12-28	0.790	0.790	0.790	0.790	0.790	33,000
2022-12-23	0.790	0.790	0.790	0.790	0.790	0
2022-12-22	0.790	0.790	0.790	0.790	0.790	1,200
2022-12-21	0.790	0.790	0.790	0.790	0.790	0
2022-12-20	0.790	0.790	0.790	0.790	0.790	13,829
2022-12-19	0.790	0.790	0.790	0.790	0.790	3,000
2022-12-16	0.790	0.790	0.790	0.790	0.790	0
2022-12-15	0.790	0.790	0.790	0.790	0.790	62,450
2022-12-14	0.790	0.790	0.790	0.790	0.790	0
2022-12-13	0.810	0.810	0.730	0.790	0.790	654,268
2022-12-12	0.810	0.810	0.810	0.810	0.810	46,908
2022-12-09	0.810	0.810	0.810	0.810	0.810	0
2022-12-08	0.810	0.810	0.810	0.810	0.810	15,719
2022-12-07	0.810	0.810	0.810	0.810	0.810	0
2022-12-06	0.810	0.810	0.810	0.810	0.810	244
2022-12-05	0.810	0.810	0.810	0.810	0.810	30,608
2022-12-02	0.810	0.810	0.810	0.810	0.810	203,725
2022-12-01	0.810	0.810	0.810	0.810	0.810	3,325
2022-11-30	0.810	0.810	0.810	0.810	0.810	11,005
2022-11-29	0.810	0.810	0.810	0.810	0.810	7,560
2022-11-28	0.810	0.810	0.810	0.810	0.810	15,260

← NewerPage 16 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-07	0.1000 NGN
2022-09-12	0.0600 NGN
2021-08-24	0.0700 NGN
2020-09-01	0.0550 NGN
2019-09-02	0.0500 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.