Tropicana Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	1.340	1.340	1.300	1.340	1.340	54,500
2023-09-04	1.270	1.380	1.270	1.330	1.330	152,600
2023-09-01	1.230	1.280	1.170	1.280	1.280	1,263,900
2023-08-30	1.210	1.250	1.180	1.240	1.240	7,020,000
2023-08-29	1.180	1.220	1.180	1.190	1.190	175,100
2023-08-28	1.240	1.240	1.170	1.180	1.180	666,900
2023-08-25	1.110	1.250	1.110	1.250	1.250	1,764,400
2023-08-24	1.160	1.190	1.110	1.110	1.110	929,600
2023-08-23	1.210	1.210	1.160	1.180	1.180	1,221,600
2023-08-22	1.190	1.280	1.150	1.220	1.220	752,300
2023-08-21	1.210	1.210	1.140	1.190	1.190	850,500
2023-08-18	1.180	1.250	1.130	1.230	1.230	1,362,100
2023-08-17	1.210	1.210	1.160	1.170	1.170	439,800
2023-08-16	1.270	1.270	1.190	1.200	1.200	662,500
2023-08-15	1.270	1.280	1.250	1.280	1.280	41,400
2023-08-14	1.240	1.270	1.210	1.270	1.270	160,900
2023-08-11	1.220	1.230	1.200	1.230	1.230	112,500
2023-08-10	1.230	1.230	1.200	1.220	1.220	33,800
2023-08-09	1.250	1.260	1.230	1.240	1.240	129,000
2023-08-08	1.280	1.280	1.230	1.250	1.250	44,200
2023-08-07	1.300	1.300	1.260	1.260	1.260	68,900
2023-08-04	1.270	1.290	1.270	1.290	1.290	110,900
2023-08-03	1.250	1.280	1.250	1.270	1.270	230,800
2023-08-02	1.240	1.260	1.210	1.260	1.260	493,500
2023-08-01	1.190	1.240	1.170	1.230	1.230	760,700
2023-07-31	1.230	1.260	1.190	1.190	1.190	1,066,900
2023-07-28	1.250	1.260	1.230	1.230	1.230	209,900
2023-07-27	1.300	1.300	1.220	1.250	1.250	908,300
2023-07-26	1.280	1.330	1.280	1.330	1.330	101,500
2023-07-25	1.270	1.290	1.270	1.280	1.280	137,800
2023-07-24	1.260	1.290	1.240	1.290	1.290	237,700
2023-07-21	1.280	1.290	1.260	1.260	1.260	153,500
2023-07-20	1.270	1.310	1.270	1.300	1.300	184,200
2023-07-18	1.270	1.300	1.260	1.300	1.300	162,000
2023-07-17	1.310	1.310	1.250	1.290	1.290	233,900
2023-07-14	1.300	1.320	1.280	1.300	1.300	87,800
2023-07-13	1.340	1.350	1.290	1.290	1.290	445,700
2023-07-12	1.330	1.360	1.330	1.360	1.360	147,700
2023-07-11	1.320	1.360	1.320	1.360	1.360	60,400
2023-07-10	1.330	1.350	1.330	1.340	1.340	81,300
2023-07-07	1.330	1.350	1.320	1.350	1.350	115,200
2023-07-06	1.330	1.350	1.320	1.350	1.350	129,800
2023-07-05	1.290	1.340	1.290	1.340	1.340	62,600
2023-07-04	1.270	1.330	1.220	1.330	1.330	3,881,700
2023-07-03	1.340	1.340	1.300	1.300	1.300	112,300
2023-06-30	1.320	1.340	1.320	1.340	1.340	91,000
2023-06-28	1.340	1.340	1.320	1.320	1.320	60,200
2023-06-27	1.340	1.370	1.340	1.360	1.360	13,900
2023-06-26	1.340	1.370	1.330	1.360	1.360	56,600
2023-06-23	1.330	1.360	1.320	1.350	1.350	63,900
2023-06-22	1.380	1.390	1.330	1.340	1.340	181,400
2023-06-21	1.380	1.380	1.350	1.360	1.360	46,100
2023-06-20	1.360	1.370	1.350	1.370	1.370	56,500
2023-06-19	1.350	1.350	1.320	1.350	1.350	100,900
2023-06-16	1.330	1.370	1.330	1.330	1.330	75,300
2023-06-15	1.370	1.370	1.340	1.350	1.350	77,400
2023-06-14	1.350	1.360	1.330	1.360	1.360	49,700
2023-06-13	1.360	1.380	1.340	1.340	1.340	76,500
2023-06-12	1.380	1.380	1.380	1.380	1.380	75,000
2023-06-09	1.330	1.350	1.320	1.350	1.350	113,300

← NewerPage 14 of 21 · 1,240 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.