Tropicana Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	1.130	1.140	1.120	1.140	1.140	439,800
2025-11-11	1.150	1.150	1.130	1.130	1.130	305,500
2025-11-10	1.170	1.180	1.130	1.180	1.180	382,900
2025-11-07	1.110	1.170	1.100	1.170	1.170	939,700
2025-11-06	1.130	1.130	1.110	1.120	1.120	407,200
2025-11-05	1.130	1.160	1.120	1.150	1.150	898,200
2025-11-04	1.150	1.160	1.120	1.160	1.160	1,264,500
2025-11-03	1.170	1.180	1.110	1.170	1.170	915,100
2025-10-31	1.190	1.200	1.170	1.170	1.170	155,600
2025-10-30	1.220	1.220	1.190	1.210	1.210	52,300
2025-10-29	1.220	1.220	1.180	1.220	1.220	217,500
2025-10-28	1.210	1.220	1.180	1.220	1.220	282,700
2025-10-27	1.230	1.230	1.190	1.210	1.210	49,400
2025-10-24	1.190	1.230	1.180	1.230	1.230	196,900
2025-10-23	1.190	1.220	1.190	1.200	1.200	47,000
2025-10-22	1.230	1.230	1.230	1.230	1.230	100
2025-10-21	1.220	1.230	1.210	1.230	1.230	67,400
2025-10-17	1.250	1.250	1.220	1.220	1.220	232,500
2025-10-16	1.260	1.270	1.250	1.260	1.260	495,300
2025-10-15	1.270	1.270	1.240	1.260	1.260	14,400
2025-10-14	1.270	1.280	1.260	1.270	1.270	625,200
2025-10-13	1.260	1.270	1.240	1.260	1.260	67,800
2025-10-10	1.250	1.260	1.230	1.240	1.240	70,500
2025-10-09	1.250	1.260	1.210	1.250	1.250	217,500
2025-10-08	1.220	1.240	1.200	1.240	1.240	321,600
2025-10-07	1.220	1.220	1.210	1.220	1.220	58,800
2025-10-06	1.220	1.240	1.200	1.220	1.220	330,100
2025-10-03	1.200	1.220	1.190	1.210	1.210	211,900
2025-10-02	1.180	1.200	1.180	1.200	1.200	335,400
2025-10-01	1.180	1.190	1.170	1.180	1.180	57,400
2025-09-30	1.190	1.200	1.180	1.190	1.190	77,400
2025-09-29	1.170	1.190	1.170	1.190	1.190	208,200
2025-09-26	1.170	1.180	1.170	1.170	1.170	166,800
2025-09-25	1.180	1.190	1.180	1.190	1.190	19,200
2025-09-24	1.160	1.180	1.150	1.180	1.180	359,200
2025-09-23	1.160	1.170	1.160	1.160	1.160	174,900
2025-09-22	1.180	1.200	1.160	1.160	1.160	160,300
2025-09-19	1.170	1.190	1.160	1.190	1.190	2,098,000
2025-09-18	1.170	1.170	1.170	1.170	1.170	100
2025-09-17	1.160	1.180	1.160	1.170	1.170	378,500
2025-09-16	1.180	1.180	1.180	1.180	1.180	0
2025-09-15	1.180	1.180	1.180	1.180	1.180	0
2025-09-12	1.170	1.180	1.170	1.180	1.180	169,300
2025-09-11	1.170	1.180	1.160	1.170	1.170	432,100
2025-09-10	1.160	1.180	1.160	1.180	1.180	816,400
2025-09-09	1.150	1.180	1.140	1.170	1.170	340,600
2025-09-08	1.130	1.150	1.120	1.150	1.150	389,500
2025-09-05	1.140	1.140	1.140	1.140	1.140	0
2025-09-04	1.130	1.140	1.120	1.140	1.140	85,800
2025-09-03	1.130	1.130	1.120	1.130	1.130	123,300
2025-09-02	1.130	1.140	1.120	1.140	1.140	145,200
2025-09-01	1.140	1.140	1.140	1.140	1.140	0
2025-08-29	1.130	1.140	1.130	1.140	1.140	52,100
2025-08-28	1.130	1.140	1.120	1.130	1.130	190,800
2025-08-27	1.140	1.140	1.130	1.140	1.140	164,300
2025-08-26	1.130	1.140	1.110	1.140	1.140	690,500
2025-08-25	1.140	1.140	1.120	1.120	1.120	567,600
2025-08-22	1.140	1.150	1.130	1.150	1.150	345,700
2025-08-21	1.140	1.150	1.130	1.140	1.140	400,900
2025-08-20	1.140	1.150	1.140	1.150	1.150	91,600

← NewerPage 5 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.