TRIPPLE GEE AND COMPANY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	1.720	1.720	1.720	1.720	1.720	238,740
2024-11-11	1.820	1.820	1.720	1.720	1.720	342,934
2024-11-08	1.820	1.820	1.820	1.820	1.820	148,997
2024-11-07	1.820	1.820	1.820	1.820	1.820	75,935
2024-11-06	1.820	1.820	1.820	1.820	1.820	26,453
2024-11-05	1.820	1.820	1.820	1.820	1.820	24,333
2024-11-04	1.820	1.820	1.820	1.820	1.820	4,472
2024-11-01	1.820	1.820	1.820	1.820	1.820	125,602
2024-10-31	1.820	1.820	1.820	1.820	1.820	316,926
2024-10-30	1.820	1.820	1.820	1.820	1.820	7,998
2024-10-29	1.820	1.820	1.820	1.820	1.820	80,255
2024-10-28	1.820	1.820	1.820	1.820	1.820	126,445
2024-10-25	1.820	1.820	1.820	1.820	1.820	76,000
2024-10-24	1.820	1.820	1.820	1.820	1.820	145,950
2024-10-23	1.820	1.820	1.820	1.820	1.820	381,918
2024-10-22	1.840	1.840	1.820	1.820	1.820	487,555
2024-10-21	1.710	1.840	1.710	1.840	1.840	737,342
2024-10-18	1.710	1.710	1.710	1.710	1.710	378,754
2024-10-17	1.810	1.810	1.710	1.710	1.710	536,867
2024-10-16	1.810	1.860	1.810	1.810	1.810	1,362,152
2024-10-15	2.010	2.010	1.810	1.810	1.810	566,045
2024-10-14	2.010	2.010	2.010	2.010	2.010	1,107,306
2024-10-11	2.010	2.010	2.010	2.010	2.010	398,339
2024-10-10	2.050	2.050	1.870	2.010	2.010	739,085
2024-10-09	2.190	2.190	2.050	2.050	2.050	721,015
2024-10-08	2.250	2.250	2.030	2.190	2.190	2,046,076
2024-10-07	4.970	4.970	2.250	2.250	2.250	1,986,405
2024-10-04	4.970	4.970	4.970	4.970	4.970	402,534
2024-10-03	4.990	5.350	4.500	4.970	4.970	2,655,009
2024-10-02	4.540	4.990	4.540	4.990	4.990	3,644,720
2024-09-30	4.130	4.540	4.130	4.540	4.540	329,279
2024-09-27	4.130	4.130	4.130	4.130	4.130	412,344
2024-09-26	4.130	4.130	4.130	4.130	4.130	0
2024-09-25	4.130	4.130	4.130	4.130	4.130	0
2024-09-24	4.130	4.130	4.130	4.130	4.130	0
2024-09-23	4.130	4.130	4.130	4.130	4.130	5,201
2024-09-20	4.130	4.130	4.130	4.130	4.130	0
2024-09-19	4.130	4.130	4.130	4.130	4.130	5
2024-09-18	4.130	4.130	4.130	4.130	4.130	0
2024-09-17	4.130	4.130	4.130	4.130	4.130	0
2024-09-13	4.130	4.130	4.130	4.130	4.130	27,860
2024-09-12	4.130	4.130	4.130	4.130	4.130	25,000
2024-09-11	4.130	4.130	4.130	4.130	4.130	0
2024-09-10	4.130	4.130	4.130	4.130	4.130	5
2024-09-09	4.130	4.130	4.130	4.130	4.130	0
2024-09-06	4.130	4.130	4.130	4.130	4.130	0
2024-09-05	4.130	4.130	4.130	4.130	4.130	0
2024-09-04	4.130	4.130	4.130	4.130	4.130	0
2024-09-03	4.130	4.130	4.130	4.130	4.130	0
2024-09-02	4.130	4.130	4.130	4.130	4.130	0
2024-08-30	4.130	4.130	4.130	4.130	4.130	0
2024-08-29	4.130	4.130	4.130	4.130	4.130	5,015
2024-08-28	4.130	4.130	4.130	4.130	4.130	1,185
2024-08-27	4.130	4.130	4.130	4.130	4.130	0
2024-08-26	4.130	4.130	4.130	4.130	4.130	241
2024-08-23	4.130	4.130	4.130	4.130	4.130	99
2024-08-22	4.130	4.130	4.130	4.130	4.130	0
2024-08-21	4.130	4.130	4.130	4.130	4.130	0
2024-08-20	4.130	4.130	4.130	4.130	4.130	25
2024-08-19	4.130	4.130	4.130	4.130	4.130	0

← NewerPage 9 of 21 · 1,243 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.