Tropicana Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	1.150	1.170	1.150	1.160	1.160	149,600
2022-09-06	1.160	1.170	1.150	1.160	1.160	329,700
2022-09-05	1.170	1.190	1.150	1.160	1.160	153,600
2022-09-02	1.150	1.180	1.140	1.180	1.180	384,800
2022-09-01	1.150	1.170	1.140	1.170	1.170	287,600
2022-08-30	1.100	1.160	1.100	1.160	1.160	1,017,600
2022-08-29	1.150	1.160	1.140	1.140	1.140	379,000
2022-08-26	1.180	1.200	1.150	1.180	1.180	745,000
2022-08-25	1.190	1.210	1.180	1.200	1.200	333,800
2022-08-24	1.190	1.200	1.170	1.190	1.190	463,000
2022-08-23	1.180	1.200	1.160	1.200	1.200	687,200
2022-08-22	1.160	1.180	1.150	1.170	1.170	904,600
2022-08-19	1.140	1.160	1.120	1.160	1.160	1,027,300
2022-08-18	1.130	1.150	1.100	1.140	1.140	948,700
2022-08-17	1.090	1.130	1.090	1.130	1.130	883,800
2022-08-16	1.020	1.100	0.995	1.100	1.100	1,153,900
2022-08-15	0.990	1.020	0.985	1.020	1.020	294,200
2022-08-12	0.965	0.985	0.965	0.985	0.985	498,400
2022-08-11	0.965	0.980	0.965	0.980	0.980	350,400
2022-08-10	0.970	0.975	0.965	0.975	0.975	111,600
2022-08-09	0.965	0.975	0.960	0.970	0.970	240,200
2022-08-08	0.960	0.975	0.960	0.975	0.975	230,200
2022-08-05	0.955	0.970	0.955	0.970	0.970	131,900
2022-08-04	0.965	0.980	0.955	0.965	0.965	258,300
2022-08-03	0.955	0.960	0.955	0.955	0.955	202,200
2022-08-02	0.965	0.965	0.960	0.960	0.960	75,800
2022-08-01	0.955	0.965	0.955	0.955	0.955	242,200
2022-07-29	0.960	0.970	0.950	0.970	0.970	363,200
2022-07-28	0.955	0.970	0.945	0.970	0.970	715,700
2022-07-27	0.960	0.960	0.950	0.950	0.950	2,663,300
2022-07-26	0.960	0.960	0.955	0.960	0.960	2,540,100
2022-07-25	0.950	0.960	0.950	0.960	0.960	934,000
2022-07-22	0.955	0.960	0.950	0.955	0.955	1,765,100
2022-07-21	0.950	0.960	0.940	0.960	0.960	856,200
2022-07-20	0.960	0.960	0.955	0.960	0.960	363,100
2022-07-19	0.965	0.970	0.955	0.960	0.960	253,300
2022-07-18	0.965	0.975	0.960	0.960	0.960	480,200
2022-07-15	0.960	0.975	0.960	0.975	0.975	68,500
2022-07-14	0.960	0.970	0.955	0.960	0.960	193,800
2022-07-13	0.960	0.975	0.960	0.975	0.975	592,000
2022-07-12	0.960	0.965	0.950	0.965	0.965	108,900
2022-07-08	0.960	0.970	0.955	0.970	0.970	25,000
2022-07-07	0.965	0.970	0.960	0.970	0.970	583,700
2022-07-06	0.965	0.980	0.965	0.970	0.970	33,000
2022-07-05	0.965	0.980	0.960	0.975	0.975	157,400
2022-07-04	0.955	0.965	0.950	0.965	0.965	578,300
2022-07-01	0.955	0.965	0.950	0.965	0.965	571,700
2022-06-30	0.955	0.960	0.955	0.960	0.960	1,287,900
2022-06-28	0.950	0.965	0.945	0.965	0.965	278,300
2022-06-27	0.955	0.960	0.950	0.950	0.950	490,700
2022-06-24	0.965	0.965	0.955	0.965	0.965	265,800
2022-06-23	0.965	0.970	0.965	0.970	0.970	183,600
2022-06-22	0.970	0.975	0.965	0.975	0.975	300,400
2022-06-21	0.965	0.975	0.960	0.975	0.975	430,200
2022-06-20	0.965	0.980	0.960	0.975	0.975	261,500
2022-06-17	0.960	0.980	0.960	0.980	0.980	195,500
2022-06-16	0.975	0.980	0.960	0.980	0.980	373,600
2022-06-15	0.955	0.975	0.950	0.975	0.975	299,600
2022-06-14	0.960	0.960	0.950	0.960	0.960	214,700
2022-06-13	0.970	0.970	0.960	0.965	0.965	973,300

← NewerPage 18 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.