Tropicana Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.230	1.240	1.220	1.230	1.230	776,700
2026-07-24	1.220	1.250	1.190	1.250	1.250	2,292,100
2026-07-23	1.230	1.240	1.220	1.230	1.230	1,642,000
2026-07-22	1.230	1.240	1.210	1.230	1.230	1,491,300
2026-07-21	1.240	1.270	1.240	1.240	1.240	1,974,400
2026-07-20	1.240	1.250	1.220	1.250	1.250	1,316,600
2026-07-17	1.240	1.260	1.230	1.250	1.250	2,526,500
2026-07-16	1.200	1.240	1.200	1.240	1.240	711,700
2026-07-15	1.210	1.220	1.190	1.220	1.220	856,100
2026-07-14	1.250	1.260	1.220	1.220	1.220	1,845,900
2026-07-13	1.250	1.250	1.230	1.250	1.250	1,018,600
2026-07-10	1.220	1.250	1.220	1.250	1.250	638,700
2026-07-09	1.200	1.230	1.200	1.230	1.230	365,000
2026-07-08	1.190	1.230	1.190	1.210	1.210	556,800
2026-07-07	1.210	1.220	1.200	1.200	1.200	1,029,700
2026-07-06	1.220	1.230	1.210	1.220	1.220	443,400
2026-07-03	1.220	1.240	1.200	1.220	1.220	1,418,800
2026-07-02	1.220	1.250	1.200	1.220	1.220	1,269,900
2026-07-01	1.230	1.250	1.200	1.250	1.250	959,300
2026-06-30	1.240	1.250	1.190	1.230	1.230	1,354,000
2026-06-29	1.200	1.250	1.200	1.230	1.230	1,493,500
2026-06-26	1.210	1.230	1.200	1.220	1.220	1,097,700
2026-06-25	1.180	1.220	1.180	1.220	1.220	598,200
2026-06-24	1.190	1.200	1.170	1.190	1.190	1,076,800
2026-06-23	1.160	1.190	1.160	1.190	1.190	1,130,400
2026-06-22	1.160	1.180	1.150	1.180	1.180	1,009,000
2026-06-19	1.150	1.170	1.140	1.160	1.160	421,300
2026-06-18	1.160	1.190	1.130	1.170	1.170	1,173,300
2026-06-17	1.160	1.160	1.160	1.160	1.160	0
2026-06-16	1.060	1.180	1.050	1.160	1.160	1,857,900
2026-06-15	1.030	1.060	1.030	1.060	1.060	761,000
2026-06-12	1.040	1.050	1.030	1.050	1.050	552,700
2026-06-11	1.030	1.050	0.990	1.050	1.050	2,900,500
2026-06-10	1.050	1.060	1.040	1.040	1.040	1,076,600
2026-06-09	1.070	1.070	1.050	1.050	1.050	2,172,700
2026-06-08	1.060	1.090	1.050	1.090	1.090	1,978,000
2026-06-05	1.040	1.080	1.030	1.080	1.080	2,525,900
2026-06-04	1.050	1.070	1.040	1.070	1.070	1,976,800
2026-06-03	1.050	1.070	1.040	1.070	1.070	710,600
2026-06-02	1.060	1.060	1.060	1.060	1.060	0
2026-06-01	1.060	1.060	1.060	1.060	1.060	0
2026-05-29	1.030	1.060	1.030	1.060	1.060	1,059,400
2026-05-28	1.030	1.050	1.020	1.050	1.050	1,008,200
2026-05-27	1.040	1.040	1.040	1.040	1.040	0
2026-05-26	1.040	1.040	1.020	1.040	1.040	218,000
2026-05-25	1.030	1.050	1.020	1.040	1.040	515,700
2026-05-22	1.080	1.080	1.040	1.060	1.060	990,100
2026-05-21	1.110	1.110	1.070	1.080	1.080	954,600
2026-05-20	1.080	1.110	1.050	1.110	1.110	2,364,000
2026-05-19	1.090	1.110	1.080	1.100	1.100	1,159,100
2026-05-18	1.100	1.120	1.100	1.120	1.120	677,500
2026-05-15	1.110	1.120	1.110	1.120	1.120	881,000
2026-05-14	1.120	1.120	1.120	1.120	1.120	383,000
2026-05-13	1.150	1.160	1.120	1.130	1.130	218,800
2026-05-12	1.110	1.150	1.110	1.150	1.150	238,500
2026-05-11	1.130	1.150	1.120	1.120	1.120	702,600
2026-05-08	1.160	1.170	1.140	1.140	1.140	642,000
2026-05-07	1.190	1.190	1.160	1.160	1.160	408,600
2026-05-06	1.210	1.220	1.190	1.210	1.210	547,800
2026-05-05	1.190	1.220	1.190	1.210	1.210	157,800

← NewerPage 2 of 21 · 1,235 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.