Tropicana Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.160	1.180	1.150	1.170	1.170	284,500
2026-02-03	1.170	1.180	1.160	1.160	1.160	259,700
2026-01-30	1.170	1.180	1.160	1.180	1.180	45,600
2026-01-29	1.160	1.180	1.160	1.170	1.170	415,300
2026-01-28	1.170	1.200	1.170	1.170	1.170	380,200
2026-01-27	1.170	1.180	1.170	1.180	1.180	89,200
2026-01-26	1.170	1.180	1.170	1.180	1.180	109,800
2026-01-23	1.170	1.200	1.170	1.180	1.180	420,200
2026-01-22	1.170	1.190	1.170	1.190	1.190	201,100
2026-01-21	1.170	1.190	1.160	1.180	1.180	438,600
2026-01-20	1.180	1.200	1.170	1.170	1.170	277,000
2026-01-19	1.200	1.200	1.200	1.200	1.200	468,000
2026-01-16	1.200	1.220	1.190	1.200	1.200	243,600
2026-01-15	1.220	1.230	1.210	1.210	1.210	25,700
2026-01-14	1.170	1.220	1.170	1.220	1.220	219,100
2026-01-13	1.180	1.200	1.170	1.180	1.180	416,100
2026-01-12	1.180	1.200	1.180	1.200	1.200	223,000
2026-01-09	1.190	1.200	1.170	1.200	1.200	112,600
2026-01-08	1.190	1.200	1.170	1.190	1.190	445,100
2026-01-07	1.160	1.200	1.160	1.200	1.200	114,100
2026-01-06	1.180	1.190	1.180	1.180	1.180	63,300
2026-01-05	1.180	1.200	1.180	1.190	1.190	321,100
2026-01-02	1.210	1.220	1.180	1.180	1.180	406,900
2026-01-01	1.230	1.230	1.230	1.230	1.230	0
2025-12-31	1.190	1.230	1.190	1.230	1.230	256,800
2025-12-30	1.180	1.210	1.160	1.210	1.210	250,400
2025-12-29	1.150	1.200	1.150	1.200	1.200	258,200
2025-12-26	1.160	1.190	1.160	1.170	1.170	222,100
2025-12-25	1.170	1.170	1.170	1.170	1.170	0
2025-12-24	1.180	1.200	1.170	1.170	1.170	91,900
2025-12-23	1.200	1.220	1.190	1.190	1.190	518,400
2025-12-22	1.220	1.230	1.190	1.200	1.200	263,400
2025-12-19	1.170	1.220	1.170	1.220	1.220	369,600
2025-12-18	1.170	1.190	1.170	1.190	1.190	23,300
2025-12-17	1.210	1.210	1.180	1.190	1.190	214,600
2025-12-16	1.180	1.210	1.180	1.200	1.200	129,000
2025-12-15	1.170	1.200	1.170	1.180	1.180	128,000
2025-12-12	1.180	1.200	1.180	1.190	1.190	277,200
2025-12-11	1.190	1.220	1.180	1.180	1.180	490,500
2025-12-10	1.190	1.200	1.170	1.200	1.200	223,500
2025-12-09	1.160	1.190	1.160	1.180	1.180	868,700
2025-12-08	1.160	1.170	1.150	1.170	1.170	212,900
2025-12-05	1.170	1.170	1.150	1.170	1.170	949,200
2025-12-04	1.160	1.180	1.150	1.170	1.170	1,655,200
2025-12-03	1.200	1.300	1.150	1.160	1.160	881,000
2025-12-02	1.110	1.200	1.110	1.160	1.160	1,752,300
2025-12-01	1.110	1.130	1.100	1.120	1.120	1,222,000
2025-11-28	1.130	1.130	1.100	1.130	1.130	1,206,900
2025-11-27	1.080	1.140	1.080	1.130	1.130	2,551,600
2025-11-26	1.090	1.120	1.080	1.100	1.100	1,347,300
2025-11-25	1.070	1.110	1.070	1.110	1.110	2,736,700
2025-11-24	1.100	1.110	1.080	1.080	1.080	2,027,300
2025-11-21	1.070	1.100	1.060	1.100	1.100	4,135,300
2025-11-20	1.040	1.110	1.030	1.110	1.110	5,795,300
2025-11-19	1.060	1.070	1.030	1.050	1.050	2,697,600
2025-11-18	1.060	1.090	1.030	1.090	1.090	4,011,700
2025-11-17	1.090	1.090	1.060	1.070	1.070	1,222,700
2025-11-14	1.080	1.130	1.070	1.110	1.110	2,115,000
2025-11-13	1.130	1.140	1.090	1.100	1.100	1,782,600
2025-11-12	1.130	1.140	1.120	1.140	1.140	439,800

← NewerPage 4 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.