Tropicana Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	1.030	1.080	1.030	1.060	1.060	1,106,000
2022-03-09	1.040	1.080	1.040	1.050	1.050	898,000
2022-03-08	1.020	1.050	0.950	1.010	1.010	2,269,700
2022-03-07	1.170	1.170	1.030	1.030	1.030	2,400,500
2022-03-04	1.180	1.190	1.150	1.160	1.160	1,506,700
2022-03-03	1.130	1.180	1.130	1.170	1.170	2,763,100
2022-03-02	1.080	1.160	1.080	1.120	1.120	3,764,400
2022-03-01	1.060	1.080	1.050	1.080	1.080	1,958,500
2022-02-28	1.040	1.060	1.040	1.060	1.060	1,977,800
2022-02-25	1.030	1.040	1.030	1.040	1.040	81,000
2022-02-24	1.020	1.030	1.000	1.030	1.030	118,000
2022-02-23	1.020	1.040	1.010	1.010	1.010	141,800
2022-02-22	1.030	1.040	1.030	1.040	1.040	66,200
2022-02-21	1.020	1.040	1.010	1.040	1.040	63,000
2022-02-18	1.040	1.040	1.000	1.040	1.040	178,500
2022-02-17	1.030	1.050	1.030	1.040	1.040	49,900
2022-02-16	1.030	1.040	1.030	1.030	1.030	110,800
2022-02-15	1.040	1.050	1.040	1.040	1.040	29,000
2022-02-14	1.060	1.060	1.050	1.060	1.060	49,000
2022-02-11	1.030	1.050	1.030	1.040	1.040	42,600
2022-02-10	1.050	1.050	1.040	1.040	1.040	128,000
2022-02-09	1.060	1.060	1.060	1.060	1.060	50,000
2022-02-08	1.030	1.050	1.030	1.050	1.050	63,400
2022-02-07	1.040	1.040	1.030	1.030	1.030	74,700
2022-02-04	1.050	1.050	1.040	1.040	1.040	320,500
2022-02-03	1.050	1.070	1.030	1.070	1.070	174,800
2022-01-31	1.050	1.050	1.050	1.050	1.050	30,000
2022-01-28	1.040	1.040	1.040	1.040	1.040	69,100
2022-01-27	1.060	1.060	1.040	1.050	1.050	65,200
2022-01-26	1.040	1.060	1.030	1.060	1.060	80,200
2022-01-25	1.040	1.050	1.040	1.050	1.050	35,500
2022-01-24	1.040	1.050	1.040	1.050	1.050	88,900
2022-01-21	1.040	1.050	1.030	1.050	1.050	83,900
2022-01-20	1.050	1.050	1.040	1.040	1.040	118,800
2022-01-19	1.050	1.050	1.050	1.050	1.050	24,000
2022-01-17	1.050	1.060	1.030	1.060	1.060	110,100
2022-01-14	1.050	1.060	1.040	1.050	1.050	106,500
2022-01-13	1.040	1.060	1.040	1.060	1.060	85,600
2022-01-12	1.050	1.060	1.040	1.060	1.060	126,500
2022-01-11	1.030	1.060	1.030	1.060	1.060	77,200
2022-01-10	1.050	1.050	1.040	1.040	1.040	471,400
2022-01-07	1.060	1.060	1.050	1.050	1.050	506,100
2022-01-06	1.060	1.060	1.050	1.050	1.050	2,927,900
2022-01-05	1.050	1.070	1.050	1.060	1.060	125,900
2022-01-04	1.060	1.070	1.060	1.060	1.060	686,300
2022-01-03	1.060	1.070	1.050	1.060	1.060	131,600
2021-12-31	1.040	1.060	1.040	1.060	1.060	197,900
2021-12-30	1.020	1.040	1.020	1.040	1.040	145,600
2021-12-29	1.020	1.030	1.020	1.020	1.020	801,100
2021-12-28	1.040	1.050	1.020	1.020	1.020	118,400
2021-12-27	1.030	1.050	1.030	1.040	1.040	106,500
2021-12-24	1.030	1.040	1.030	1.030	1.030	176,500
2021-12-23	1.040	1.050	1.030	1.030	1.030	4,134,400
2021-12-22	1.050	1.060	1.040	1.040	1.040	150,600
2021-12-21	1.030	1.050	1.030	1.050	1.050	116,100
2021-12-20	1.040	1.050	1.030	1.030	1.030	193,900
2021-12-17	1.060	1.070	1.050	1.050	1.050	309,000
2021-12-16	1.060	1.070	1.050	1.060	1.060	238,200
2021-12-15	1.050	1.060	1.050	1.060	1.060	172,900
2021-12-14	1.060	1.070	1.050	1.050	1.050	414,800

← NewerPage 20 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.