Tripple Gee & Company Plc (NGX:TRIPPLEG)
Nigeria
· Delayed Price · Currency is NGN 4.420
0.00 (0.00%)
At close: Dec 5, 2025
Tripple Gee & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 48,297 |
| Dec 4, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 410,952 |
| Dec 3, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 31,101 |
| Dec 2, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 45,851 |
| Dec 1, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 6,009 |
| Nov 28, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 500 |
| Nov 27, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 81,267 |
| Nov 26, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 84,025 |
| Nov 25, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 2,105 |
| Nov 24, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 8,705 |
| Nov 21, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 66,540 |
| Nov 20, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 22,109 |
| Nov 19, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 210,455 |
| Nov 18, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 172,874 |
| Nov 17, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 32,193 |
| Nov 14, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -9.98% | 445,396 |
| Nov 13, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 9,029 |
| Nov 12, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 1,207 |
| Nov 11, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 23,188 |
| Nov 10, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 4,258 |
| Nov 7, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 5,128 |
| Nov 6, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 1,718 |
| Nov 5, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 19,690 |
| Nov 4, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 43,165 |
| Nov 3, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 61,515 |
| Oct 31, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 173,657 |
| Oct 30, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 100,617 |
| Oct 29, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 34,450 |
| Oct 28, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 28,252 |
| Oct 27, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 18,078 |
| Oct 24, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 105,555 |
| Oct 23, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 87,037 |
| Oct 22, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 118,786 |
| Oct 21, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 140,276 |
| Oct 20, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 166,783 |
| Oct 17, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 101,673 |
| Oct 16, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 146,547 |
| Oct 15, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -9.91% | 565,742 |
| Oct 14, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 86,986 |
| Oct 13, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -9.92% | 315,816 |
| Oct 10, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 2,500 |
| Oct 9, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 48,430 |
| Oct 8, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 8,859 |
| Oct 7, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 388,163 |
| Oct 6, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 146,243 |
| Oct 3, 2025 | 5.04 | 6.05 | 5.04 | 6.05 | 6.05 | 8.04% | 1,180,238 |
| Oct 2, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 23,305 |
| Sep 30, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 1,912 |
| Sep 29, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 3,878 |
| Sep 26, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 1,365 |
| Sep 25, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 96 |
| Sep 24, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 2,910 |
| Sep 23, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 2,702 |
| Sep 22, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 4,500 |
| Sep 19, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 24,985 |
| Sep 18, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 9,650 |
| Sep 17, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 21,452 |
| Sep 16, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 89,472 |
| Sep 15, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 62,751 |
| Sep 12, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 16,084 |
| Sep 11, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 60,637 |
| Sep 10, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 19,043 |
| Sep 9, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 54,279 |
| Sep 8, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 32,589 |
| Sep 4, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 14,577 |
| Sep 3, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 24,400 |
| Sep 2, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 18,815 |
| Sep 1, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 44,129 |
| Aug 29, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 4,600 |
| Aug 28, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 40,772 |
| Aug 27, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 31,930 |
| Aug 26, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 48,047 |
| Aug 25, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 55,713 |
| Aug 22, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 89,298 |
| Aug 21, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 89,670 |
| Aug 20, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 101,139 |
| Aug 19, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 288,081 |
| Aug 18, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 201,670 |
| Aug 15, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 8.32% | 483,482 |
| Aug 14, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | 249,017 |
| Aug 13, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 10.00% | 213,562 |
| Aug 12, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 9.30% | 186,701 |
| Aug 11, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 38,240 |
| Aug 8, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 60,528 |
| Aug 7, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 98,516 |
| Aug 6, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 106,622 |
| Aug 5, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 458,302 |
| Aug 4, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 68,479 |
| Aug 1, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.42% | 341,734 |
| Jul 31, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 356,094 |
| Jul 30, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 9.84% | 259,349 |
| Jul 29, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 286,126 |
| Jul 28, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 9.97% | 496,810 |
| Jul 25, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -10.00% | 469,289 |
| Jul 24, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.26% | 259,761 |
| Jul 23, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -9.95% | 159,729 |
| Jul 22, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 43,061 |
| Jul 21, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 267,178 |
| Jul 18, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 184,726 |
| Jul 17, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 254,298 |