Tropicana Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	1.340	1.370	1.320	1.350	1.350	412,700
2022-12-06	1.270	1.360	1.270	1.340	1.340	721,500
2022-12-05	1.340	1.340	1.280	1.280	1.280	113,000
2022-12-02	1.320	1.340	1.320	1.340	1.340	470,700
2022-12-01	1.360	1.370	1.330	1.360	1.360	681,100
2022-11-30	1.380	1.380	1.220	1.370	1.370	815,500
2022-11-29	1.380	1.410	1.350	1.350	1.350	275,500
2022-11-25	1.370	1.430	1.370	1.410	1.410	391,600
2022-11-24	1.380	1.410	1.370	1.410	1.410	577,000
2022-11-23	1.380	1.400	1.370	1.390	1.390	252,300
2022-11-22	1.360	1.400	1.340	1.380	1.380	109,800
2022-11-21	1.320	1.370	1.320	1.360	1.360	194,400
2022-11-17	1.340	1.370	1.320	1.320	1.320	383,800
2022-11-16	1.330	1.360	1.330	1.360	1.360	152,000
2022-11-15	1.360	1.370	1.340	1.350	1.350	271,700
2022-11-14	1.370	1.390	1.350	1.370	1.370	179,100
2022-11-11	1.390	1.400	1.370	1.370	1.370	253,600
2022-11-10	1.380	1.400	1.370	1.390	1.390	570,600
2022-11-09	1.320	1.380	1.310	1.380	1.380	3,768,900
2022-11-08	1.340	1.360	1.320	1.320	1.320	1,274,000
2022-11-07	1.340	1.350	1.310	1.350	1.350	434,900
2022-11-04	1.320	1.340	1.310	1.340	1.340	484,800
2022-11-03	1.330	1.330	1.310	1.330	1.330	239,800
2022-11-02	1.310	1.330	1.300	1.330	1.330	1,080,200
2022-11-01	1.300	1.330	1.290	1.320	1.320	377,500
2022-10-31	1.330	1.340	1.290	1.320	1.320	409,200
2022-10-28	1.300	1.320	1.280	1.320	1.320	269,600
2022-10-27	1.290	1.310	1.270	1.300	1.300	298,200
2022-10-26	1.240	1.300	1.220	1.300	1.300	313,000
2022-10-25	1.260	1.270	1.240	1.250	1.250	161,500
2022-10-21	1.280	1.300	1.260	1.260	1.260	345,300
2022-10-20	1.300	1.300	1.260	1.300	1.300	288,100
2022-10-19	1.270	1.300	1.250	1.290	1.290	694,900
2022-10-18	1.280	1.300	1.260	1.280	1.280	279,100
2022-10-17	1.270	1.280	1.240	1.280	1.280	464,400
2022-10-14	1.290	1.300	1.250	1.260	1.260	388,900
2022-10-13	1.300	1.300	1.270	1.270	1.270	314,400
2022-10-12	1.290	1.320	1.250	1.290	1.290	691,600
2022-10-11	1.230	1.300	1.230	1.270	1.270	758,600
2022-10-07	1.310	1.350	1.290	1.290	1.290	841,600
2022-10-06	1.340	1.350	1.290	1.340	1.340	947,500
2022-10-05	1.320	1.340	1.310	1.340	1.340	1,085,200
2022-10-04	1.280	1.330	1.270	1.320	1.320	2,162,000
2022-10-03	1.210	1.270	1.200	1.270	1.270	1,250,200
2022-09-30	1.190	1.230	1.170	1.220	1.220	1,409,300
2022-09-29	1.170	1.190	1.160	1.190	1.190	1,061,700
2022-09-28	1.140	1.170	1.140	1.170	1.170	309,400
2022-09-27	1.130	1.160	1.130	1.140	1.140	622,500
2022-09-26	1.160	1.170	1.130	1.150	1.150	224,400
2022-09-23	1.140	1.170	1.140	1.170	1.170	247,900
2022-09-22	1.140	1.160	1.140	1.150	1.150	178,200
2022-09-21	1.140	1.140	1.130	1.140	1.140	132,200
2022-09-20	1.140	1.160	1.110	1.140	1.140	335,400
2022-09-19	1.130	1.150	1.120	1.130	1.130	125,400
2022-09-15	1.160	1.160	1.140	1.140	1.140	299,000
2022-09-14	1.160	1.160	1.150	1.160	1.160	266,700
2022-09-13	1.170	1.180	1.160	1.180	1.180	220,700
2022-09-12	1.170	1.180	1.160	1.180	1.180	182,400
2022-09-09	1.170	1.180	1.160	1.180	1.180	159,200
2022-09-08	1.170	1.170	1.150	1.170	1.170	85,800

← NewerPage 17 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.