Tropicana Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	1.340	1.360	1.320	1.350	1.350	141,500
2023-06-07	1.370	1.370	1.340	1.340	1.340	44,000
2023-06-06	1.330	1.370	1.330	1.370	1.370	62,700
2023-06-02	1.360	1.380	1.340	1.340	1.340	111,500
2023-06-01	1.350	1.390	1.330	1.390	1.390	107,400
2023-05-31	1.340	1.370	1.310	1.370	1.370	828,300
2023-05-30	1.340	1.380	1.320	1.380	1.380	128,000
2023-05-29	1.340	1.350	1.320	1.330	1.330	104,200
2023-05-26	1.310	1.350	1.300	1.330	1.330	136,200
2023-05-25	1.270	1.350	1.250	1.350	1.350	405,000
2023-05-24	1.310	1.320	1.250	1.280	1.280	684,100
2023-05-23	1.350	1.350	1.320	1.320	1.320	247,700
2023-05-22	1.350	1.400	1.320	1.400	1.400	126,600
2023-05-19	1.330	1.390	1.320	1.390	1.390	803,800
2023-05-18	1.340	1.340	1.320	1.330	1.330	31,700
2023-05-17	1.340	1.350	1.320	1.330	1.330	1,891,700
2023-05-16	1.340	1.350	1.320	1.340	1.340	72,300
2023-05-15	1.330	1.360	1.330	1.330	1.330	3,034,600
2023-05-12	1.360	1.360	1.320	1.320	1.320	218,600
2023-05-11	1.350	1.420	1.340	1.420	1.420	155,600
2023-05-10	1.320	1.370	1.310	1.370	1.370	77,800
2023-05-09	1.330	1.350	1.300	1.320	1.320	1,110,600
2023-05-08	1.330	1.340	1.320	1.330	1.330	91,300
2023-05-05	1.350	1.350	1.310	1.330	1.330	233,900
2023-05-03	1.320	1.420	1.320	1.420	1.420	97,000
2023-05-02	1.340	1.350	1.330	1.330	1.330	24,200
2023-04-28	1.350	1.360	1.330	1.360	1.360	253,400
2023-04-27	1.350	1.360	1.350	1.360	1.360	40,200
2023-04-26	1.340	1.350	1.320	1.350	1.350	40,100
2023-04-25	1.330	1.330	1.270	1.330	1.330	70,600
2023-04-20	1.260	1.310	1.260	1.310	1.310	256,300
2023-04-19	1.360	1.370	1.250	1.300	1.300	329,300
2023-04-18	1.400	1.410	1.360	1.370	1.370	79,400
2023-04-17	1.450	1.450	1.410	1.410	1.410	83,900
2023-04-14	1.420	1.450	1.410	1.450	1.450	87,200
2023-04-13	1.410	1.430	1.400	1.430	1.430	138,200
2023-04-12	1.420	1.430	1.400	1.430	1.430	168,900
2023-04-11	1.410	1.450	1.400	1.450	1.450	103,300
2023-04-10	1.400	1.420	1.390	1.420	1.420	162,700
2023-04-07	1.430	1.430	1.400	1.420	1.420	73,400
2023-04-06	1.440	1.440	1.390	1.420	1.420	490,200
2023-04-05	1.410	1.450	1.400	1.430	1.430	179,000
2023-04-04	1.450	1.480	1.430	1.430	1.430	64,500
2023-04-03	1.440	1.470	1.440	1.470	1.470	58,300
2023-03-31	1.460	1.460	1.440	1.460	1.460	53,500
2023-03-30	1.460	1.470	1.430	1.460	1.460	123,800
2023-03-29	1.430	1.480	1.430	1.460	1.460	318,200
2023-03-28	1.440	1.440	1.420	1.430	1.430	40,300
2023-03-27	1.440	1.440	1.410	1.440	1.440	53,700
2023-03-24	1.420	1.450	1.410	1.440	1.440	67,200
2023-03-23	1.440	1.450	1.400	1.440	1.440	140,400
2023-03-22	1.420	1.440	1.400	1.430	1.430	128,500
2023-03-21	1.390	1.420	1.390	1.410	1.410	62,700
2023-03-20	1.440	1.440	1.400	1.400	1.400	33,400
2023-03-17	1.430	1.440	1.410	1.440	1.440	88,900
2023-03-16	1.420	1.450	1.410	1.440	1.440	79,200
2023-03-15	1.420	1.450	1.380	1.450	1.450	204,500
2023-03-14	1.420	1.430	1.390	1.390	1.390	71,400
2023-03-13	1.390	1.430	1.380	1.430	1.430	118,900
2023-03-10	1.400	1.420	1.360	1.410	1.410	130,000

← NewerPage 15 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.