Tropicana Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.210	1.220	1.190	1.220	1.220	42,500
2026-05-01	1.210	1.210	1.210	1.210	1.210	0
2026-04-30	1.200	1.210	1.200	1.210	1.210	5,700
2026-04-29	1.200	1.210	1.200	1.200	1.200	41,200
2026-04-28	1.180	1.200	1.180	1.200	1.200	203,200
2026-04-27	1.180	1.200	1.180	1.200	1.200	93,000
2026-04-24	1.190	1.200	1.190	1.200	1.200	16,700
2026-04-23	1.190	1.200	1.190	1.200	1.200	513,100
2026-04-22	1.190	1.200	1.180	1.200	1.200	81,500
2026-04-21	1.200	1.210	1.190	1.210	1.210	176,000
2026-04-20	1.200	1.200	1.180	1.190	1.190	46,000
2026-04-17	1.180	1.200	1.180	1.180	1.180	28,000
2026-04-16	1.200	1.210	1.170	1.190	1.190	516,500
2026-04-15	1.180	1.200	1.170	1.200	1.200	79,600
2026-04-14	1.190	1.200	1.180	1.180	1.180	94,600
2026-04-13	1.200	1.220	1.190	1.200	1.200	532,700
2026-04-10	1.230	1.230	1.200	1.200	1.200	1,666,600
2026-04-09	1.210	1.230	1.200	1.230	1.230	1,281,900
2026-04-08	1.220	1.220	1.190	1.220	1.220	2,165,700
2026-04-07	1.250	1.250	1.220	1.220	1.220	72,700
2026-04-06	1.210	1.250	1.210	1.250	1.250	64,100
2026-04-03	1.230	1.260	1.230	1.260	1.260	6,000
2026-04-02	1.210	1.270	1.190	1.270	1.270	125,000
2026-04-01	1.230	1.250	1.200	1.220	1.220	436,900
2026-03-31	1.180	1.230	1.180	1.220	1.220	224,900
2026-03-30	1.200	1.240	1.180	1.180	1.180	90,900
2026-03-27	1.220	1.260	1.200	1.230	1.230	571,500
2026-03-26	1.250	1.250	1.240	1.240	1.240	26,600
2026-03-25	1.260	1.270	1.250	1.270	1.270	23,000
2026-03-24	1.270	1.300	1.250	1.300	1.300	28,300
2026-03-20	1.250	1.250	1.250	1.250	1.250	0
2026-03-19	1.260	1.280	1.240	1.250	1.250	186,200
2026-03-18	1.240	1.270	1.240	1.270	1.270	162,500
2026-03-17	1.240	1.280	1.230	1.270	1.270	79,700
2026-03-16	1.280	1.280	1.260	1.260	1.260	2,100
2026-03-13	1.240	1.310	1.220	1.260	1.260	180,100
2026-03-12	1.260	1.260	1.210	1.220	1.220	12,200
2026-03-11	1.210	1.240	1.210	1.240	1.240	53,800
2026-03-10	1.220	1.260	1.210	1.210	1.210	174,000
2026-03-09	1.210	1.250	1.180	1.250	1.250	178,000
2026-03-06	1.240	1.280	1.220	1.220	1.220	350,700
2026-03-05	1.270	1.270	1.230	1.240	1.240	248,500
2026-03-04	1.290	1.290	1.240	1.280	1.280	259,300
2026-03-03	1.240	1.320	1.240	1.270	1.270	146,700
2026-03-02	1.220	1.250	1.210	1.250	1.250	74,500
2026-02-27	1.240	1.250	1.210	1.250	1.250	212,200
2026-02-26	1.240	1.250	1.230	1.230	1.230	52,500
2026-02-25	1.230	1.250	1.220	1.220	1.220	35,400
2026-02-24	1.280	1.290	1.250	1.250	1.250	489,500
2026-02-23	1.250	1.290	1.250	1.270	1.270	78,300
2026-02-20	1.290	1.290	1.250	1.250	1.250	86,700
2026-02-19	1.250	1.290	1.250	1.290	1.290	227,200
2026-02-16	1.280	1.290	1.250	1.270	1.270	168,600
2026-02-13	1.210	1.290	1.210	1.280	1.280	1,025,500
2026-02-12	1.210	1.220	1.200	1.220	1.220	187,100
2026-02-11	1.180	1.200	1.170	1.200	1.200	212,200
2026-02-10	1.160	1.180	1.160	1.180	1.180	259,300
2026-02-09	1.150	1.170	1.150	1.160	1.160	317,000
2026-02-06	1.160	1.160	1.150	1.160	1.160	140,200
2026-02-05	1.160	1.170	1.150	1.150	1.150	334,800

← NewerPage 3 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.