Tropicana Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	1.250	1.270	1.240	1.260	1.260	152,100
2024-02-28	1.270	1.270	1.250	1.250	1.250	71,000
2024-02-27	1.260	1.280	1.260	1.260	1.260	76,200
2024-02-26	1.300	1.300	1.270	1.270	1.270	96,200
2024-02-23	1.280	1.300	1.280	1.300	1.300	258,900
2024-02-22	1.260	1.290	1.260	1.290	1.290	81,700
2024-02-21	1.260	1.280	1.250	1.280	1.280	136,800
2024-02-20	1.250	1.270	1.250	1.270	1.270	61,600
2024-02-19	1.240	1.270	1.240	1.270	1.270	96,300
2024-02-16	1.240	1.260	1.240	1.250	1.250	14,100
2024-02-15	1.250	1.260	1.240	1.250	1.250	54,900
2024-02-14	1.260	1.270	1.240	1.240	1.240	156,500
2024-02-13	1.260	1.290	1.250	1.270	1.270	295,700
2024-02-09	1.250	1.280	1.250	1.280	1.280	94,100
2024-02-08	1.250	1.250	1.250	1.250	1.250	106,600
2024-02-07	1.260	1.260	1.240	1.260	1.260	79,000
2024-02-06	1.260	1.260	1.250	1.250	1.250	150,300
2024-02-05	1.250	1.280	1.240	1.280	1.280	86,300
2024-02-02	1.250	1.250	1.240	1.250	1.250	173,700
2024-01-31	1.270	1.270	1.260	1.260	1.260	158,600
2024-01-30	1.260	1.290	1.250	1.280	1.280	193,100
2024-01-29	1.270	1.280	1.250	1.260	1.260	119,500
2024-01-26	1.270	1.290	1.270	1.270	1.270	103,600
2024-01-24	1.290	1.300	1.260	1.290	1.290	134,500
2024-01-23	1.250	1.280	1.250	1.270	1.270	302,200
2024-01-22	1.240	1.280	1.240	1.270	1.270	105,500
2024-01-19	1.220	1.260	1.220	1.260	1.260	324,800
2024-01-18	1.280	1.280	1.210	1.240	1.240	1,974,400
2024-01-17	1.270	1.300	1.240	1.280	1.280	2,717,700
2024-01-16	1.270	1.280	1.250	1.260	1.260	70,000
2024-01-15	1.250	1.260	1.230	1.260	1.260	84,900
2024-01-12	1.240	1.250	1.230	1.250	1.250	52,000
2024-01-11	1.220	1.240	1.220	1.240	1.240	153,000
2024-01-10	1.230	1.240	1.220	1.220	1.220	46,400
2024-01-09	1.240	1.250	1.230	1.240	1.240	1,870,900
2024-01-08	1.270	1.290	1.250	1.250	1.250	654,800
2024-01-05	1.260	1.280	1.250	1.280	1.280	2,010,800
2024-01-04	1.280	1.280	1.250	1.260	1.260	96,500
2024-01-03	1.250	1.270	1.250	1.260	1.260	109,800
2024-01-02	1.270	1.270	1.260	1.260	1.260	53,200
2023-12-29	1.270	1.300	1.260	1.300	1.300	119,000
2023-12-28	1.260	1.290	1.240	1.280	1.280	91,100
2023-12-27	1.270	1.280	1.270	1.270	1.270	13,800
2023-12-26	1.280	1.300	1.280	1.290	1.290	43,300
2023-12-22	1.320	1.330	1.280	1.280	1.280	1,611,300
2023-12-21	1.290	1.320	1.290	1.320	1.320	178,100
2023-12-20	1.320	1.350	1.290	1.310	1.310	162,600
2023-12-19	1.320	1.340	1.300	1.300	1.300	844,300
2023-12-18	1.310	1.360	1.280	1.300	1.300	3,495,900
2023-12-15	1.270	1.310	1.270	1.290	1.290	1,166,000
2023-12-14	1.250	1.300	1.250	1.270	1.270	4,448,300
2023-12-13	1.240	1.260	1.240	1.250	1.250	2,213,800
2023-12-12	1.230	1.260	1.230	1.260	1.260	100,300
2023-12-11	1.230	1.260	1.230	1.250	1.250	112,000
2023-12-08	1.260	1.290	1.240	1.240	1.240	231,500
2023-12-07	1.220	1.280	1.220	1.240	1.240	783,000
2023-12-06	1.230	1.250	1.210	1.230	1.230	514,100
2023-12-05	1.210	1.260	1.210	1.220	1.220	756,700
2023-12-04	1.190	1.210	1.190	1.210	1.210	371,600
2023-12-01	1.200	1.210	1.190	1.200	1.200	284,600

← NewerPage 12 of 21 · 1,236 trading daysOlder →

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.