Tropicana Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 1.540 | 1.550 | 1.480 | 1.480 | 1.480 | 1,642,200 |
| 2024-08-27 | 1.500 | 1.530 | 1.480 | 1.530 | 1.530 | 1,487,500 |
| 2024-08-26 | 1.510 | 1.510 | 1.470 | 1.500 | 1.500 | 379,300 |
| 2024-08-23 | 1.500 | 1.550 | 1.470 | 1.490 | 1.490 | 2,342,400 |
| 2024-08-22 | 1.480 | 1.500 | 1.420 | 1.500 | 1.500 | 349,000 |
| 2024-08-21 | 1.480 | 1.500 | 1.450 | 1.480 | 1.480 | 510,700 |
| 2024-08-20 | 1.550 | 1.580 | 1.450 | 1.470 | 1.470 | 723,200 |
| 2024-08-19 | 1.410 | 1.560 | 1.410 | 1.540 | 1.540 | 1,095,400 |
| 2024-08-16 | 1.410 | 1.410 | 1.380 | 1.410 | 1.410 | 205,800 |
| 2024-08-15 | 1.370 | 1.410 | 1.370 | 1.400 | 1.400 | 159,900 |
| 2024-08-14 | 1.390 | 1.400 | 1.370 | 1.380 | 1.380 | 344,900 |
| 2024-08-13 | 1.390 | 1.410 | 1.390 | 1.410 | 1.410 | 374,200 |
| 2024-08-12 | 1.420 | 1.420 | 1.390 | 1.410 | 1.410 | 235,100 |
| 2024-08-09 | 1.400 | 1.410 | 1.380 | 1.410 | 1.410 | 509,200 |
| 2024-08-08 | 1.360 | 1.420 | 1.360 | 1.390 | 1.390 | 2,666,800 |
| 2024-08-07 | 1.410 | 1.430 | 1.360 | 1.360 | 1.360 | 1,161,700 |
| 2024-08-06 | 1.360 | 1.550 | 1.360 | 1.410 | 1.410 | 1,432,300 |
| 2024-08-05 | 1.490 | 1.490 | 1.360 | 1.380 | 1.380 | 3,751,500 |
| 2024-08-02 | 1.620 | 1.620 | 1.470 | 1.510 | 1.510 | 1,319,300 |
| 2024-08-01 | 1.640 | 1.640 | 1.590 | 1.620 | 1.620 | 405,600 |
| 2024-07-31 | 1.640 | 1.640 | 1.610 | 1.630 | 1.630 | 268,700 |
| 2024-07-30 | 1.650 | 1.660 | 1.620 | 1.630 | 1.630 | 548,400 |
| 2024-07-29 | 1.690 | 1.690 | 1.640 | 1.650 | 1.650 | 1,358,500 |
| 2024-07-26 | 1.670 | 1.690 | 1.650 | 1.680 | 1.680 | 961,300 |
| 2024-07-25 | 1.720 | 1.720 | 1.670 | 1.670 | 1.670 | 723,000 |
| 2024-07-24 | 1.780 | 1.790 | 1.700 | 1.730 | 1.730 | 1,858,200 |
| 2024-07-23 | 1.720 | 1.760 | 1.710 | 1.760 | 1.760 | 3,399,500 |
| 2024-07-22 | 1.690 | 1.710 | 1.690 | 1.710 | 1.710 | 1,880,300 |
| 2024-07-19 | 1.680 | 1.700 | 1.670 | 1.690 | 1.690 | 1,177,400 |
| 2024-07-18 | 1.670 | 1.680 | 1.660 | 1.680 | 1.680 | 305,500 |
| 2024-07-17 | 1.700 | 1.710 | 1.660 | 1.670 | 1.670 | 1,109,700 |
| 2024-07-16 | 1.690 | 1.700 | 1.660 | 1.700 | 1.700 | 1,138,900 |
| 2024-07-15 | 1.690 | 1.710 | 1.670 | 1.690 | 1.690 | 1,370,800 |
| 2024-07-12 | 1.680 | 1.750 | 1.670 | 1.690 | 1.690 | 3,610,500 |
| 2024-07-11 | 1.520 | 1.800 | 1.520 | 1.650 | 1.650 | 5,696,700 |
| 2024-07-10 | 1.500 | 1.530 | 1.480 | 1.500 | 1.500 | 1,276,200 |
| 2024-07-09 | 1.480 | 1.510 | 1.480 | 1.500 | 1.500 | 407,200 |
| 2024-07-05 | 1.470 | 1.490 | 1.470 | 1.490 | 1.490 | 3,613,400 |
| 2024-07-04 | 1.460 | 1.490 | 1.460 | 1.480 | 1.480 | 1,310,400 |
| 2024-07-03 | 1.440 | 1.470 | 1.440 | 1.460 | 1.460 | 141,400 |
| 2024-07-02 | 1.460 | 1.470 | 1.450 | 1.460 | 1.460 | 48,100 |
| 2024-07-01 | 1.430 | 1.460 | 1.430 | 1.460 | 1.460 | 146,600 |
| 2024-06-28 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 2,293,700 |
| 2024-06-27 | 1.410 | 1.430 | 1.320 | 1.390 | 1.390 | 3,418,100 |
| 2024-06-26 | 1.450 | 1.460 | 1.400 | 1.410 | 1.410 | 2,385,800 |
| 2024-06-25 | 1.480 | 1.480 | 1.450 | 1.450 | 1.450 | 52,300 |
| 2024-06-24 | 1.460 | 1.500 | 1.460 | 1.470 | 1.470 | 3,558,900 |
| 2024-06-21 | 1.440 | 1.480 | 1.440 | 1.460 | 1.460 | 161,000 |
| 2024-06-20 | 1.440 | 1.460 | 1.430 | 1.440 | 1.440 | 189,700 |
| 2024-06-19 | 1.450 | 1.460 | 1.450 | 1.460 | 1.460 | 95,900 |
| 2024-06-18 | 1.470 | 1.470 | 1.450 | 1.460 | 1.460 | 206,400 |
| 2024-06-14 | 1.490 | 1.490 | 1.470 | 1.470 | 1.470 | 117,100 |
| 2024-06-13 | 1.470 | 1.490 | 1.470 | 1.490 | 1.490 | 303,500 |
| 2024-06-12 | 1.470 | 1.480 | 1.460 | 1.480 | 1.480 | 179,000 |
| 2024-06-11 | 1.470 | 1.470 | 1.460 | 1.470 | 1.470 | 23,900 |
| 2024-06-10 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 30,500 |
| 2024-06-06 | 1.480 | 1.480 | 1.460 | 1.480 | 1.480 | 36,100 |
| 2024-06-05 | 1.450 | 1.480 | 1.450 | 1.480 | 1.480 | 17,900 |
| 2024-06-04 | 1.450 | 1.470 | 1.450 | 1.470 | 1.470 | 32,400 |
| 2024-05-31 | 1.470 | 1.470 | 1.450 | 1.470 | 1.470 | 80,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-01-29 | 0.0278 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.