Tropicana Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	1.430	1.440	1.400	1.400	1.400	145,500
2023-03-08	1.460	1.460	1.410	1.440	1.440	77,400
2023-03-07	1.410	1.450	1.390	1.450	1.450	228,100
2023-03-06	1.400	1.430	1.360	1.430	1.430	395,700
2023-03-03	1.390	1.420	1.360	1.410	1.410	216,900
2023-03-02	1.430	1.480	1.330	1.400	1.400	1,220,800
2023-03-01	1.330	1.460	1.290	1.440	1.440	1,072,800
2023-02-28	1.500	1.510	1.420	1.420	1.420	6,466,400
2023-02-27	1.470	1.520	1.450	1.500	1.500	2,402,300
2023-02-24	1.470	1.470	1.450	1.460	1.460	1,146,900
2023-02-23	1.440	1.480	1.440	1.480	1.480	1,565,700
2023-02-22	1.470	1.480	1.440	1.440	1.440	659,000
2023-02-21	1.450	1.480	1.440	1.480	1.480	1,197,400
2023-02-20	1.410	1.450	1.410	1.440	1.440	529,100
2023-02-17	1.450	1.460	1.430	1.440	1.440	672,300
2023-02-16	1.450	1.470	1.440	1.470	1.470	1,233,400
2023-02-15	1.450	1.470	1.450	1.470	1.470	467,000
2023-02-14	1.470	1.470	1.440	1.470	1.470	781,400
2023-02-13	1.430	1.480	1.420	1.470	1.470	734,900
2023-02-10	1.330	1.430	1.330	1.430	1.430	1,462,400
2023-02-09	1.360	1.360	1.340	1.340	1.340	611,400
2023-02-08	1.330	1.360	1.320	1.360	1.360	92,200
2023-02-07	1.340	1.350	1.330	1.350	1.350	10,400
2023-02-03	1.350	1.370	1.330	1.350	1.350	86,700
2023-02-02	1.340	1.370	1.330	1.340	1.340	114,000
2023-01-31	1.350	1.370	1.340	1.350	1.350	63,800
2023-01-30	1.340	1.380	1.340	1.380	1.380	46,100
2023-01-27	1.360	1.380	1.360	1.370	1.370	34,200
2023-01-26	1.370	1.370	1.330	1.370	1.370	8,500
2023-01-25	1.330	1.380	1.330	1.380	1.380	43,400
2023-01-20	1.370	1.380	1.340	1.350	1.350	36,200
2023-01-19	1.290	1.410	1.270	1.370	1.370	1,306,900
2023-01-18	1.270	1.300	1.270	1.290	1.290	73,600
2023-01-17	1.280	1.290	1.270	1.290	1.290	44,400
2023-01-16	1.270	1.290	1.270	1.290	1.290	59,300
2023-01-13	1.270	1.280	1.270	1.280	1.280	38,100
2023-01-12	1.300	1.300	1.300	1.300	1.300	610,800
2023-01-11	1.280	1.300	1.260	1.300	1.300	219,300
2023-01-10	1.280	1.300	1.270	1.280	1.280	2,291,700
2023-01-09	1.290	1.290	1.280	1.280	1.280	1,473,200
2023-01-06	1.300	1.300	1.280	1.300	1.300	35,600
2023-01-05	1.300	1.300	1.280	1.300	1.300	51,500
2023-01-04	1.280	1.300	1.270	1.300	1.300	56,700
2023-01-03	1.280	1.320	1.280	1.310	1.310	61,000
2022-12-30	1.290	1.320	1.280	1.280	1.280	68,700
2022-12-29	1.310	1.330	1.310	1.330	1.330	34,700
2022-12-28	1.300	1.310	1.290	1.310	1.310	73,300
2022-12-27	1.300	1.320	1.300	1.320	1.320	1,435,500
2022-12-23	1.330	1.330	1.300	1.320	1.320	22,500
2022-12-22	1.290	1.330	1.290	1.330	1.330	51,000
2022-12-21	1.300	1.330	1.290	1.330	1.330	54,300
2022-12-20	1.340	1.340	1.330	1.330	1.330	43,100
2022-12-19	1.320	1.340	1.280	1.340	1.340	101,400
2022-12-16	1.320	1.330	1.310	1.320	1.320	80,300
2022-12-15	1.310	1.320	1.310	1.320	1.320	50,500
2022-12-14	1.300	1.320	1.300	1.310	1.310	212,200
2022-12-13	1.320	1.330	1.290	1.310	1.310	79,800
2022-12-12	1.320	1.330	1.290	1.310	1.310	61,300
2022-12-09	1.310	1.330	1.310	1.320	1.320	42,700
2022-12-08	1.340	1.350	1.320	1.330	1.330	74,000

← NewerPage 16 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.