Tropicana Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	0.965	0.975	0.960	0.975	0.975	178,500
2022-06-09	0.965	0.970	0.965	0.970	0.970	177,100
2022-06-08	0.960	0.965	0.960	0.965	0.965	246,900
2022-06-07	0.965	0.970	0.960	0.960	0.960	133,700
2022-06-03	0.970	0.970	0.960	0.970	0.970	179,900
2022-06-02	0.965	0.970	0.965	0.965	0.965	246,200
2022-06-01	0.960	0.965	0.955	0.965	0.965	145,100
2022-05-31	0.960	0.965	0.960	0.965	0.965	129,000
2022-05-30	0.970	0.970	0.960	0.965	0.965	247,400
2022-05-27	0.970	0.975	0.950	0.975	0.975	235,300
2022-05-26	0.960	0.970	0.945	0.970	0.970	236,400
2022-05-25	0.955	0.975	0.955	0.975	0.975	369,500
2022-05-24	0.955	0.975	0.950	0.960	0.960	313,100
2022-05-23	0.955	0.960	0.955	0.960	0.960	204,100
2022-05-20	0.960	0.960	0.955	0.960	0.960	236,800
2022-05-19	0.965	0.975	0.960	0.965	0.965	156,800
2022-05-18	0.965	0.970	0.960	0.965	0.965	122,800
2022-05-17	0.965	0.975	0.960	0.975	0.975	1,143,400
2022-05-13	0.960	0.970	0.955	0.970	0.970	148,200
2022-05-12	0.970	0.970	0.950	0.965	0.965	150,600
2022-05-11	0.985	0.990	0.970	0.975	0.975	3,255,900
2022-05-10	0.985	0.985	0.975	0.975	0.975	118,700
2022-05-09	0.980	0.980	0.965	0.980	0.980	402,600
2022-05-06	0.975	0.975	0.970	0.970	0.970	132,900
2022-05-05	0.980	0.980	0.975	0.980	0.980	96,600
2022-04-29	0.980	0.980	0.970	0.980	0.980	305,100
2022-04-28	0.975	0.980	0.970	0.970	0.970	144,600
2022-04-27	0.980	0.980	0.970	0.980	0.980	101,000
2022-04-26	0.975	0.985	0.975	0.985	0.985	260,400
2022-04-25	0.980	0.985	0.975	0.980	0.980	156,400
2022-04-22	0.965	0.990	0.955	0.990	0.990	141,900
2022-04-21	0.990	0.990	0.980	0.985	0.985	1,120,900
2022-04-20	0.975	0.980	0.970	0.980	0.980	1,660,700
2022-04-18	0.995	1.000	0.970	0.970	0.970	251,100
2022-04-15	0.995	0.995	0.990	0.995	0.995	238,400
2022-04-14	0.995	0.995	0.995	0.995	0.995	12,700
2022-04-13	0.995	0.995	0.985	0.995	0.995	220,200
2022-04-12	1.000	1.010	0.995	1.000	1.000	293,400
2022-04-11	1.000	1.000	0.990	1.000	1.000	111,900
2022-04-08	1.010	1.010	1.000	1.010	1.010	94,600
2022-04-07	0.995	1.020	0.995	1.010	1.010	260,600
2022-04-06	0.990	1.010	0.990	0.995	0.995	451,500
2022-04-05	0.995	1.010	0.990	1.010	1.010	1,205,200
2022-04-04	0.995	1.020	0.995	1.000	1.000	383,100
2022-04-01	1.020	1.020	1.000	1.000	1.000	662,900
2022-03-31	1.000	1.020	1.000	1.020	1.020	632,100
2022-03-30	1.020	1.020	1.000	1.010	1.010	1,469,400
2022-03-29	1.010	1.040	1.000	1.010	1.010	1,733,900
2022-03-28	1.010	1.020	1.000	1.010	1.010	1,814,700
2022-03-25	1.000	1.010	0.965	1.000	1.000	1,548,000
2022-03-24	0.995	1.000	0.995	0.995	0.995	1,328,300
2022-03-23	1.000	1.010	0.990	0.995	0.995	1,650,400
2022-03-22	1.000	1.020	0.990	0.990	0.990	333,100
2022-03-21	1.020	1.020	1.000	1.010	1.010	1,093,000
2022-03-18	1.020	1.030	1.010	1.030	1.030	1,381,300
2022-03-17	1.040	1.050	1.000	1.030	1.030	3,733,600
2022-03-16	1.050	1.070	1.030	1.030	1.030	2,352,900
2022-03-15	1.070	1.070	1.010	1.050	1.050	1,180,300
2022-03-14	1.070	1.080	1.050	1.060	1.060	1,210,600
2022-03-11	1.070	1.080	1.060	1.070	1.070	1,076,200

← NewerPage 19 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.