TRIPPLE GEE AND COMPANY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	4.240	4.300	4.240	4.300	4.300	341,734
2025-07-31	4.240	4.240	4.240	4.240	4.240	356,094
2025-07-30	3.860	4.240	3.860	4.240	4.240	259,349
2025-07-29	3.860	3.860	3.860	3.860	3.860	286,126
2025-07-28	3.510	3.860	3.510	3.860	3.860	496,810
2025-07-25	3.900	3.900	3.510	3.510	3.510	469,289
2025-07-24	3.890	3.900	3.890	3.900	3.900	259,761
2025-07-23	4.320	4.320	3.890	3.890	3.890	159,729
2025-07-22	4.320	4.320	4.320	4.320	4.320	43,061
2025-07-21	4.320	4.320	4.320	4.320	4.320	267,178
2025-07-18	4.320	4.320	4.320	4.320	4.320	184,726
2025-07-17	4.320	4.320	4.320	4.320	4.320	254,298
2025-07-16	3.930	4.320	3.930	4.320	4.320	1,004,318
2025-07-14	3.580	3.930	3.580	3.930	3.930	585,037
2025-07-11	3.260	3.580	3.260	3.580	3.580	586,639
2025-07-10	3.260	3.260	3.260	3.260	3.260	105,703
2025-07-09	2.970	3.260	2.970	3.260	3.260	617,061
2025-07-08	2.970	2.970	2.970	2.970	2.970	57,300
2025-07-07	2.700	2.970	2.700	2.970	2.970	685,780
2025-07-04	2.460	2.700	2.460	2.700	2.700	349,740
2025-07-03	2.460	2.460	2.460	2.460	2.460	591,332
2025-07-02	2.250	2.460	2.250	2.460	2.460	147,106
2025-07-01	2.250	2.250	2.250	2.250	2.250	94,463
2025-06-30	2.250	2.250	2.250	2.250	2.250	124,574
2025-06-27	2.250	2.470	2.250	2.250	2.250	609,372
2025-06-26	2.250	2.250	2.250	2.250	2.250	130,179
2025-06-25	2.250	2.250	2.250	2.250	2.250	43,474
2025-06-24	2.250	2.250	2.250	2.250	2.250	186,108
2025-06-23	2.050	2.250	2.050	2.250	2.250	595,685
2025-06-20	2.050	2.050	2.050	2.050	2.050	10,024
2025-06-19	2.050	2.050	2.050	2.050	2.050	32,745
2025-06-18	2.050	2.050	2.050	2.050	2.050	44,198
2025-06-17	2.050	2.050	2.050	2.050	2.050	67,359
2025-06-16	2.050	2.050	2.050	2.050	2.050	23,026
2025-06-13	1.870	2.050	1.870	2.050	2.050	293,986
2025-06-11	1.870	1.870	1.870	1.870	1.870	107,300
2025-06-10	1.870	1.870	1.870	1.870	1.870	111,833
2025-06-05	1.870	1.870	1.870	1.870	1.870	39,799
2025-06-04	1.870	1.870	1.870	1.870	1.870	107,103
2025-06-03	2.070	2.070	1.870	1.870	1.870	886,195
2025-06-02	2.070	2.070	2.070	2.070	2.070	11,341
2025-05-30	2.070	2.070	2.070	2.070	2.070	4,449
2025-05-29	2.070	2.070	2.070	2.070	2.070	1,000
2025-05-28	2.070	2.070	2.070	2.070	2.070	237,583
2025-05-27	2.070	2.070	2.070	2.070	2.070	57,810
2025-05-26	2.300	2.300	2.070	2.070	2.070	206,041
2025-05-23	2.300	2.300	2.300	2.300	2.300	89,353
2025-05-22	2.200	2.300	2.200	2.300	2.300	735,828
2025-05-21	2.200	2.200	2.200	2.200	2.200	492,652
2025-05-20	2.000	2.200	2.000	2.200	2.200	125,411
2025-05-19	2.000	2.000	2.000	2.000	2.000	60,000
2025-05-16	2.000	2.000	2.000	2.000	2.000	12,647
2025-05-15	2.000	2.000	2.000	2.000	2.000	60,150
2025-05-14	2.000	2.000	2.000	2.000	2.000	226,047
2025-05-13	2.000	2.000	2.000	2.000	2.000	9,000
2025-05-12	2.000	2.000	2.000	2.000	2.000	106,145
2025-05-09	2.000	2.000	2.000	2.000	2.000	176,117
2025-05-08	1.960	2.000	1.960	2.000	2.000	361,424
2025-05-07	1.960	1.960	1.960	1.960	1.960	142,184
2025-05-06	1.790	1.960	1.790	1.960	1.960	211,652

← NewerPage 6 of 21 · 1,239 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.