Tropicana Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	1.140	1.170	1.130	1.140	1.140	233,900
2025-08-18	1.150	1.150	1.130	1.130	1.130	213,100
2025-08-15	1.140	1.150	1.130	1.150	1.150	238,000
2025-08-14	1.140	1.150	1.120	1.140	1.140	461,400
2025-08-13	1.150	1.150	1.140	1.150	1.150	333,400
2025-08-12	1.140	1.150	1.130	1.150	1.150	137,000
2025-08-11	1.150	1.170	1.130	1.130	1.130	277,700
2025-08-08	1.150	1.160	1.140	1.140	1.140	208,400
2025-08-07	1.160	1.170	1.150	1.150	1.150	172,600
2025-08-06	1.170	1.180	1.160	1.160	1.160	127,500
2025-08-05	1.180	1.190	1.170	1.190	1.190	405,300
2025-08-04	1.170	1.180	1.160	1.180	1.180	199,600
2025-08-01	1.190	1.200	1.170	1.190	1.190	164,300
2025-07-31	1.180	1.190	1.170	1.190	1.190	323,300
2025-07-30	1.180	1.180	1.150	1.180	1.180	225,600
2025-07-29	1.140	1.160	1.130	1.160	1.160	446,200
2025-07-28	1.130	1.140	1.120	1.140	1.140	673,400
2025-07-25	1.130	1.140	1.120	1.130	1.130	495,400
2025-07-24	1.120	1.140	1.110	1.120	1.120	428,800
2025-07-23	1.120	1.130	1.120	1.120	1.120	144,900
2025-07-22	1.140	1.140	1.130	1.130	1.130	306,400
2025-07-21	1.140	1.150	1.130	1.140	1.140	80,000
2025-07-18	1.160	1.170	1.140	1.140	1.140	401,700
2025-07-17	1.160	1.160	1.130	1.160	1.160	334,400
2025-07-16	1.120	1.150	1.120	1.150	1.150	1,144,300
2025-07-15	1.110	1.130	1.110	1.130	1.130	193,900
2025-07-14	1.110	1.130	1.110	1.130	1.130	178,100
2025-07-11	1.120	1.130	1.120	1.120	1.120	368,100
2025-07-10	1.130	1.140	1.120	1.130	1.130	1,538,500
2025-07-09	1.120	1.130	1.110	1.130	1.130	181,000
2025-07-08	1.110	1.130	1.110	1.130	1.130	224,500
2025-07-07	1.130	1.140	1.120	1.140	1.140	817,400
2025-07-04	1.120	1.140	1.110	1.140	1.140	749,100
2025-07-03	1.130	1.140	1.110	1.110	1.110	863,000
2025-07-02	1.140	1.140	1.120	1.130	1.130	588,200
2025-07-01	1.140	1.150	1.130	1.140	1.140	210,200
2025-06-30	1.140	1.150	1.140	1.150	1.150	12,100
2025-06-26	1.140	1.150	1.140	1.150	1.150	1,891,900
2025-06-25	1.140	1.150	1.140	1.140	1.140	1,935,700
2025-06-24	1.140	1.160	1.130	1.140	1.140	1,858,200
2025-06-23	1.140	1.160	1.140	1.150	1.150	1,884,500
2025-06-20	1.120	1.140	1.120	1.140	1.140	795,000
2025-06-19	1.140	1.150	1.130	1.130	1.130	984,300
2025-06-18	1.150	1.150	1.130	1.150	1.150	359,500
2025-06-17	1.150	1.160	1.140	1.160	1.160	398,000
2025-06-16	1.130	1.160	1.130	1.150	1.150	93,300
2025-06-13	1.140	1.170	1.140	1.150	1.150	540,400
2025-06-12	1.160	1.160	1.140	1.150	1.150	200,100
2025-06-11	1.150	1.170	1.150	1.150	1.150	290,400
2025-06-10	1.150	1.170	1.140	1.170	1.170	494,100
2025-06-09	1.160	1.170	1.150	1.160	1.160	538,600
2025-06-06	1.160	1.170	1.160	1.170	1.170	368,900
2025-06-05	1.170	1.180	1.160	1.160	1.160	238,200
2025-06-04	1.170	1.180	1.160	1.180	1.180	251,300
2025-06-03	1.160	1.190	1.160	1.180	1.180	208,100
2025-05-30	1.190	1.190	1.170	1.180	1.180	359,200
2025-05-29	1.160	1.200	1.160	1.200	1.200	1,026,800
2025-05-28	1.170	1.190	1.160	1.190	1.190	583,700
2025-05-27	1.160	1.170	1.150	1.170	1.170	268,400
2025-05-26	1.180	1.180	1.160	1.160	1.160	1,769,000

← NewerPage 6 of 21 · 1,239 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.