Tropicana Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 1.450 | 1.470 | 1.450 | 1.470 | 1.470 | 109,700 |
| 2024-05-29 | 1.460 | 1.470 | 1.450 | 1.470 | 1.470 | 63,100 |
| 2024-05-28 | 1.460 | 1.480 | 1.450 | 1.470 | 1.470 | 111,000 |
| 2024-05-27 | 1.480 | 1.480 | 1.450 | 1.470 | 1.470 | 100,500 |
| 2024-05-24 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 39,800 |
| 2024-05-23 | 1.470 | 1.480 | 1.460 | 1.480 | 1.480 | 99,200 |
| 2024-05-21 | 1.460 | 1.470 | 1.460 | 1.470 | 1.470 | 58,300 |
| 2024-05-20 | 1.450 | 1.470 | 1.450 | 1.470 | 1.470 | 73,800 |
| 2024-05-17 | 1.450 | 1.460 | 1.450 | 1.460 | 1.460 | 58,100 |
| 2024-05-16 | 1.440 | 1.460 | 1.440 | 1.460 | 1.460 | 96,800 |
| 2024-05-15 | 1.450 | 1.460 | 1.430 | 1.460 | 1.460 | 298,600 |
| 2024-05-14 | 1.440 | 1.450 | 1.430 | 1.450 | 1.450 | 112,500 |
| 2024-05-13 | 1.460 | 1.470 | 1.440 | 1.440 | 1.440 | 440,800 |
| 2024-05-10 | 1.470 | 1.480 | 1.440 | 1.450 | 1.450 | 726,900 |
| 2024-05-09 | 1.460 | 1.480 | 1.460 | 1.480 | 1.480 | 315,800 |
| 2024-05-08 | 1.460 | 1.480 | 1.460 | 1.480 | 1.480 | 285,100 |
| 2024-05-07 | 1.480 | 1.480 | 1.460 | 1.480 | 1.480 | 2,868,000 |
| 2024-05-06 | 1.460 | 1.480 | 1.410 | 1.480 | 1.480 | 3,678,400 |
| 2024-05-03 | 1.460 | 1.470 | 1.460 | 1.470 | 1.470 | 165,300 |
| 2024-05-02 | 1.490 | 1.490 | 1.470 | 1.470 | 1.470 | 181,700 |
| 2024-04-30 | 1.480 | 1.500 | 1.480 | 1.500 | 1.500 | 158,600 |
| 2024-04-29 | 1.480 | 1.500 | 1.460 | 1.500 | 1.500 | 529,300 |
| 2024-04-26 | 1.500 | 1.500 | 1.470 | 1.500 | 1.500 | 607,500 |
| 2024-04-25 | 1.490 | 1.520 | 1.480 | 1.500 | 1.500 | 525,900 |
| 2024-04-24 | 1.390 | 1.480 | 1.390 | 1.480 | 1.480 | 753,600 |
| 2024-04-23 | 1.330 | 1.390 | 1.330 | 1.390 | 1.390 | 626,000 |
| 2024-04-22 | 1.250 | 1.330 | 1.250 | 1.320 | 1.320 | 1,898,400 |
| 2024-04-19 | 1.240 | 1.270 | 1.240 | 1.240 | 1.240 | 807,500 |
| 2024-04-18 | 1.240 | 1.270 | 1.230 | 1.230 | 1.230 | 293,700 |
| 2024-04-17 | 1.260 | 1.280 | 1.240 | 1.270 | 1.270 | 304,100 |
| 2024-04-16 | 1.230 | 1.250 | 1.230 | 1.250 | 1.250 | 488,700 |
| 2024-04-15 | 1.220 | 1.240 | 1.220 | 1.230 | 1.230 | 167,900 |
| 2024-04-12 | 1.230 | 1.250 | 1.220 | 1.230 | 1.230 | 271,400 |
| 2024-04-09 | 1.240 | 1.240 | 1.230 | 1.230 | 1.230 | 66,100 |
| 2024-04-08 | 1.220 | 1.260 | 1.220 | 1.260 | 1.260 | 126,000 |
| 2024-04-05 | 1.220 | 1.230 | 1.220 | 1.220 | 1.220 | 45,100 |
| 2024-04-04 | 1.230 | 1.240 | 1.220 | 1.220 | 1.220 | 126,400 |
| 2024-04-03 | 1.240 | 1.250 | 1.230 | 1.230 | 1.230 | 32,100 |
| 2024-04-02 | 1.220 | 1.260 | 1.220 | 1.260 | 1.260 | 161,700 |
| 2024-04-01 | 1.230 | 1.250 | 1.230 | 1.230 | 1.230 | 57,000 |
| 2024-03-29 | 1.230 | 1.250 | 1.220 | 1.220 | 1.220 | 73,700 |
| 2024-03-27 | 1.230 | 1.260 | 1.230 | 1.250 | 1.250 | 83,000 |
| 2024-03-26 | 1.210 | 1.260 | 1.210 | 1.260 | 1.260 | 154,800 |
| 2024-03-25 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 45,500 |
| 2024-03-22 | 1.230 | 1.240 | 1.210 | 1.230 | 1.230 | 434,500 |
| 2024-03-21 | 1.250 | 1.250 | 1.220 | 1.230 | 1.230 | 307,300 |
| 2024-03-20 | 1.210 | 1.260 | 1.200 | 1.260 | 1.260 | 169,800 |
| 2024-03-19 | 1.230 | 1.240 | 1.200 | 1.210 | 1.210 | 150,600 |
| 2024-03-18 | 1.200 | 1.250 | 1.180 | 1.220 | 1.220 | 128,700 |
| 2024-03-15 | 1.260 | 1.260 | 1.220 | 1.220 | 1.220 | 216,000 |
| 2024-03-14 | 1.250 | 1.270 | 1.250 | 1.270 | 1.270 | 42,600 |
| 2024-03-12 | 1.250 | 1.260 | 1.240 | 1.260 | 1.260 | 60,800 |
| 2024-03-11 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 21,700 |
| 2024-03-08 | 1.260 | 1.260 | 1.250 | 1.260 | 1.260 | 33,700 |
| 2024-03-07 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 2,200 |
| 2024-03-06 | 1.250 | 1.260 | 1.240 | 1.260 | 1.260 | 91,000 |
| 2024-03-05 | 1.250 | 1.290 | 1.250 | 1.260 | 1.260 | 453,100 |
| 2024-03-04 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 18,900 |
| 2024-03-01 | 1.260 | 1.280 | 1.250 | 1.280 | 1.280 | 49,500 |
| 2024-02-29 | 1.250 | 1.270 | 1.240 | 1.260 | 1.260 | 152,100 |
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.