TRIPPLE GEE AND COMPANY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	3.510	3.510	3.510	3.510	3.510	109,439
2026-07-20	3.890	3.890	3.510	3.510	3.510	656,271
2026-07-17	3.890	3.890	3.890	3.890	3.890	28,393
2026-07-16	3.890	3.890	3.890	3.890	3.890	182,792
2026-07-15	3.570	3.890	3.570	3.890	3.890	738,265
2026-07-14	3.570	3.570	3.570	3.570	3.570	85,270
2026-07-13	3.570	3.570	3.570	3.570	3.570	36,871
2026-07-10	3.960	3.960	3.570	3.570	3.570	626,830
2026-07-09	3.960	3.960	3.960	3.960	3.960	34,318
2026-07-08	3.960	3.960	3.960	3.960	3.960	370,185
2026-07-07	3.960	3.960	3.960	3.960	3.960	137,486
2026-07-06	3.690	3.960	3.690	3.960	3.960	339,228
2026-07-03	3.690	3.690	3.690	3.690	3.690	44,424
2026-07-02	3.690	3.690	3.690	3.690	3.690	404,759
2026-07-01	3.690	3.690	3.690	3.690	3.690	74,392
2026-06-30	3.690	3.690	3.690	3.690	3.690	159,676
2026-06-29	3.690	3.690	3.690	3.690	3.690	157,559
2026-06-26	3.690	3.690	3.690	3.690	3.690	39,888
2026-06-25	3.690	3.690	3.690	3.690	3.690	112,151
2026-06-24	3.690	3.690	3.690	3.690	3.690	167,849
2026-06-23	3.360	3.690	3.360	3.690	3.690	590,497
2026-06-22	3.360	3.360	3.360	3.360	3.360	159,948
2026-06-19	3.600	3.600	3.360	3.360	3.360	236,250
2026-06-18	4.000	4.000	3.600	3.600	3.600	430,014
2026-06-17	4.000	4.000	4.000	4.000	4.000	174,683
2026-06-16	4.000	4.000	4.000	4.000	4.000	150,662
2026-06-15	4.000	4.000	4.000	4.000	4.000	214,646
2026-06-11	4.370	4.370	4.000	4.000	4.000	586,338
2026-06-10	4.370	4.370	4.370	4.370	4.370	212,353
2026-06-09	4.370	4.370	4.370	4.370	4.370	105,175
2026-06-08	4.370	4.370	4.370	4.370	4.370	84,938
2026-06-05	4.370	4.370	4.370	4.370	4.370	152,283
2026-06-04	4.370	4.370	4.370	4.370	4.370	212,259
2026-06-03	3.980	4.370	3.980	4.370	4.370	215,062
2026-06-02	3.980	3.980	3.980	3.980	3.980	116,217
2026-06-01	3.980	3.980	3.980	3.980	3.980	92,770
2026-05-29	3.980	3.980	3.980	3.980	3.980	111,066
2026-05-26	3.960	3.980	3.960	3.980	3.980	567,766
2026-05-25	3.960	3.960	3.960	3.960	3.960	157,169
2026-05-22	4.220	4.220	3.960	3.960	3.960	537,935
2026-05-21	4.220	4.220	4.220	4.220	4.220	47,605
2026-05-20	4.220	4.220	4.220	4.220	4.220	94,812
2026-05-19	4.220	4.220	4.220	4.220	4.220	82,214
2026-05-18	4.220	4.220	4.220	4.220	4.220	231,029
2026-05-15	4.260	4.260	4.220	4.220	4.220	417,353
2026-05-14	4.260	4.260	4.260	4.260	4.260	94,943
2026-05-13	4.260	4.260	4.260	4.260	4.260	212,430
2026-05-12	4.260	4.260	4.260	4.260	4.260	220,681
2026-05-11	4.260	4.260	4.260	4.260	4.260	170,829
2026-05-08	4.260	4.260	4.260	4.260	4.260	89,687
2026-05-07	4.260	4.260	4.260	4.260	4.260	183,440
2026-05-06	4.260	4.260	4.260	4.260	4.260	192,098
2026-05-05	4.260	4.260	4.260	4.260	4.260	383,202
2026-05-04	4.260	4.260	4.260	4.260	4.260	362,501
2026-04-30	4.260	4.260	4.260	4.260	4.260	80,972
2026-04-29	4.260	4.260	4.260	4.260	4.260	107,021
2026-04-28	4.260	4.260	4.260	4.260	4.260	72,249
2026-04-27	4.260	4.260	4.260	4.260	4.260	75,737
2026-04-24	4.260	4.260	4.260	4.260	4.260	62,624
2026-04-23	4.260	4.260	4.260	4.260	4.260	110,676

← NewerPage 2 of 5 · 246 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.