Tropicana Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	1.200	1.200	1.190	1.190	1.190	1,455,900
2023-11-29	1.200	1.230	1.200	1.200	1.200	443,800
2023-11-28	1.200	1.210	1.190	1.210	1.210	274,400
2023-11-27	1.230	1.240	1.200	1.210	1.210	478,900
2023-11-24	1.190	1.230	1.190	1.210	1.210	726,300
2023-11-23	1.180	1.210	1.180	1.200	1.200	243,400
2023-11-22	1.180	1.200	1.170	1.200	1.200	864,700
2023-11-21	1.190	1.190	1.170	1.180	1.180	569,100
2023-11-20	1.200	1.210	1.190	1.190	1.190	361,400
2023-11-17	1.200	1.210	1.190	1.210	1.210	395,400
2023-11-16	1.220	1.220	1.190	1.200	1.200	320,900
2023-11-15	1.200	1.220	1.190	1.220	1.220	392,800
2023-11-14	1.200	1.210	1.190	1.200	1.200	477,500
2023-11-10	1.200	1.210	1.190	1.200	1.200	353,400
2023-11-09	1.210	1.220	1.190	1.200	1.200	469,400
2023-11-08	1.210	1.220	1.190	1.210	1.210	206,500
2023-11-07	1.220	1.230	1.200	1.200	1.200	450,000
2023-11-06	1.200	1.230	1.200	1.230	1.230	327,500
2023-11-03	1.180	1.200	1.170	1.200	1.200	429,100
2023-11-02	1.190	1.190	1.160	1.160	1.160	201,100
2023-11-01	1.210	1.220	1.190	1.190	1.190	207,900
2023-10-31	1.200	1.210	1.190	1.210	1.210	292,900
2023-10-30	1.220	1.230	1.210	1.210	1.210	69,800
2023-10-27	1.190	1.230	1.190	1.210	1.210	458,800
2023-10-26	1.190	1.200	1.190	1.190	1.190	127,900
2023-10-25	1.210	1.220	1.180	1.190	1.190	467,300
2023-10-24	1.230	1.240	1.200	1.210	1.210	355,500
2023-10-23	1.190	1.230	1.190	1.220	1.220	449,500
2023-10-20	1.190	1.210	1.190	1.210	1.210	266,800
2023-10-19	1.200	1.220	1.190	1.200	1.200	303,500
2023-10-18	1.200	1.220	1.180	1.220	1.220	1,711,700
2023-10-17	1.200	1.220	1.190	1.200	1.200	3,745,800
2023-10-16	1.220	1.220	1.190	1.200	1.200	236,500
2023-10-13	1.200	1.210	1.190	1.210	1.210	393,100
2023-10-12	1.180	1.210	1.170	1.210	1.210	323,900
2023-10-11	1.200	1.210	1.180	1.180	1.180	834,600
2023-10-10	1.230	1.230	1.190	1.190	1.190	682,700
2023-10-09	1.240	1.260	1.220	1.230	1.230	743,100
2023-10-06	1.220	1.270	1.220	1.260	1.260	1,287,400
2023-10-05	1.240	1.260	1.220	1.220	1.220	647,700
2023-10-04	1.280	1.280	1.240	1.260	1.260	507,300
2023-10-03	1.230	1.280	1.220	1.280	1.280	419,800
2023-10-02	1.300	1.300	1.240	1.240	1.240	254,400
2023-09-29	1.220	1.300	1.190	1.300	1.300	1,586,800
2023-09-27	1.190	1.250	1.140	1.250	1.250	1,318,700
2023-09-26	1.210	1.240	1.190	1.200	1.200	236,100
2023-09-25	1.210	1.240	1.200	1.230	1.230	760,400
2023-09-22	1.240	1.250	1.210	1.210	1.210	340,700
2023-09-21	1.290	1.290	1.250	1.250	1.250	574,500
2023-09-20	1.230	1.290	1.230	1.290	1.290	627,300
2023-09-19	1.230	1.260	1.210	1.250	1.250	325,500
2023-09-18	1.250	1.250	1.220	1.220	1.220	534,100
2023-09-15	1.230	1.280	1.220	1.280	1.280	353,500
2023-09-14	1.240	1.260	1.220	1.230	1.230	227,300
2023-09-13	1.280	1.290	1.230	1.230	1.230	582,400
2023-09-12	1.300	1.310	1.270	1.300	1.300	356,900
2023-09-11	1.310	1.320	1.280	1.320	1.320	257,800
2023-09-08	1.300	1.330	1.250	1.330	1.330	355,100
2023-09-07	1.300	1.330	1.290	1.330	1.330	67,600
2023-09-06	1.300	1.340	1.290	1.310	1.310	283,400

← NewerPage 13 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.