TRIPPLE GEE AND COMPANY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 28,252 |
| 2025-10-27 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 18,078 |
| 2025-10-24 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 105,555 |
| 2025-10-23 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 87,037 |
| 2025-10-22 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 118,786 |
| 2025-10-21 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 140,276 |
| 2025-10-20 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 166,783 |
| 2025-10-17 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 101,673 |
| 2025-10-16 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 146,547 |
| 2025-10-15 | 5.450 | 5.450 | 4.910 | 4.910 | 4.910 | 565,742 |
| 2025-10-14 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 86,986 |
| 2025-10-13 | 6.050 | 6.050 | 5.450 | 5.450 | 5.450 | 315,816 |
| 2025-10-10 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 2,500 |
| 2025-10-09 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 48,430 |
| 2025-10-08 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 8,859 |
| 2025-10-07 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 388,163 |
| 2025-10-06 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 146,243 |
| 2025-10-03 | 5.600 | 6.050 | 5.040 | 6.050 | 6.050 | 1,180,238 |
| 2025-10-02 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 23,305 |
| 2025-09-30 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,912 |
| 2025-09-29 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 3,878 |
| 2025-09-26 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,365 |
| 2025-09-25 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 96 |
| 2025-09-24 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 2,910 |
| 2025-09-23 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 2,702 |
| 2025-09-22 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 4,500 |
| 2025-09-19 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 24,985 |
| 2025-09-18 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 9,650 |
| 2025-09-17 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 21,452 |
| 2025-09-16 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 89,472 |
| 2025-09-15 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 62,751 |
| 2025-09-12 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 16,084 |
| 2025-09-11 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 60,637 |
| 2025-09-10 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 19,043 |
| 2025-09-09 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 54,279 |
| 2025-09-08 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 32,589 |
| 2025-09-04 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 14,577 |
| 2025-09-03 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 24,400 |
| 2025-09-02 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 18,815 |
| 2025-09-01 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 44,129 |
| 2025-08-29 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 4,600 |
| 2025-08-28 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 40,772 |
| 2025-08-27 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 31,930 |
| 2025-08-26 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 48,047 |
| 2025-08-25 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 55,713 |
| 2025-08-22 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 89,298 |
| 2025-08-21 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 89,670 |
| 2025-08-20 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 101,139 |
| 2025-08-19 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 288,081 |
| 2025-08-18 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 201,670 |
| 2025-08-15 | 5.170 | 5.600 | 5.170 | 5.600 | 5.600 | 483,482 |
| 2025-08-14 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 249,017 |
| 2025-08-13 | 4.700 | 5.170 | 4.700 | 5.170 | 5.170 | 213,562 |
| 2025-08-12 | 4.300 | 4.700 | 4.300 | 4.700 | 4.700 | 186,701 |
| 2025-08-11 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 38,240 |
| 2025-08-08 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 60,528 |
| 2025-08-07 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 98,516 |
| 2025-08-06 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 106,622 |
| 2025-08-05 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 458,302 |
| 2025-08-04 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 68,479 |
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.