Tropicana Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.170 | 1.180 | 1.160 | 1.180 | 1.180 | 127,700 |
| 2025-05-22 | 1.170 | 1.170 | 1.150 | 1.170 | 1.170 | 135,000 |
| 2025-05-21 | 1.170 | 1.170 | 1.160 | 1.170 | 1.170 | 338,700 |
| 2025-05-20 | 1.160 | 1.170 | 1.150 | 1.170 | 1.170 | 633,200 |
| 2025-05-19 | 1.160 | 1.170 | 1.150 | 1.150 | 1.150 | 294,900 |
| 2025-05-16 | 1.170 | 1.180 | 1.160 | 1.180 | 1.180 | 340,700 |
| 2025-05-15 | 1.180 | 1.180 | 1.160 | 1.170 | 1.170 | 207,600 |
| 2025-05-14 | 1.180 | 1.190 | 1.160 | 1.170 | 1.170 | 495,600 |
| 2025-05-13 | 1.190 | 1.190 | 1.160 | 1.180 | 1.180 | 292,800 |
| 2025-05-09 | 1.170 | 1.190 | 1.170 | 1.190 | 1.190 | 590,800 |
| 2025-05-08 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 17,400 |
| 2025-05-07 | 1.170 | 1.200 | 1.170 | 1.180 | 1.180 | 276,900 |
| 2025-05-06 | 1.190 | 1.200 | 1.160 | 1.200 | 1.200 | 451,300 |
| 2025-05-05 | 1.150 | 1.190 | 1.130 | 1.190 | 1.190 | 500,100 |
| 2025-05-02 | 1.180 | 1.180 | 1.140 | 1.170 | 1.170 | 270,900 |
| 2025-04-30 | 1.100 | 1.180 | 1.090 | 1.180 | 1.180 | 2,069,400 |
| 2025-04-29 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 429,600 |
| 2025-04-28 | 1.100 | 1.110 | 1.090 | 1.100 | 1.100 | 263,600 |
| 2025-04-25 | 1.110 | 1.110 | 1.090 | 1.100 | 1.100 | 267,500 |
| 2025-04-24 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 836,000 |
| 2025-04-23 | 1.110 | 1.120 | 1.100 | 1.100 | 1.100 | 464,400 |
| 2025-04-22 | 1.100 | 1.120 | 1.100 | 1.110 | 1.110 | 843,000 |
| 2025-04-21 | 1.090 | 1.110 | 1.080 | 1.110 | 1.110 | 858,600 |
| 2025-04-18 | 1.100 | 1.110 | 1.090 | 1.090 | 1.090 | 626,100 |
| 2025-04-17 | 1.090 | 1.110 | 1.080 | 1.100 | 1.100 | 855,200 |
| 2025-04-16 | 1.060 | 1.100 | 1.060 | 1.090 | 1.090 | 845,400 |
| 2025-04-15 | 1.080 | 1.090 | 1.070 | 1.070 | 1.070 | 328,200 |
| 2025-04-14 | 1.090 | 1.100 | 1.080 | 1.090 | 1.090 | 397,700 |
| 2025-04-11 | 1.060 | 1.120 | 1.060 | 1.120 | 1.120 | 3,809,500 |
| 2025-04-10 | 1.090 | 1.110 | 1.070 | 1.070 | 1.070 | 1,297,800 |
| 2025-04-09 | 1.070 | 1.090 | 1.050 | 1.090 | 1.090 | 2,566,400 |
| 2025-04-08 | 1.110 | 1.120 | 1.080 | 1.080 | 1.080 | 634,200 |
| 2025-04-07 | 1.110 | 1.110 | 1.050 | 1.110 | 1.110 | 1,680,100 |
| 2025-04-04 | 1.100 | 1.120 | 1.080 | 1.120 | 1.120 | 1,583,000 |
| 2025-04-03 | 1.120 | 1.130 | 1.080 | 1.120 | 1.120 | 650,600 |
| 2025-04-02 | 1.130 | 1.130 | 1.120 | 1.120 | 1.120 | 46,100 |
| 2025-03-28 | 1.130 | 1.150 | 1.130 | 1.140 | 1.140 | 1,108,900 |
| 2025-03-27 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 530,500 |
| 2025-03-26 | 1.120 | 1.150 | 1.040 | 1.150 | 1.150 | 3,535,400 |
| 2025-03-25 | 1.130 | 1.140 | 1.120 | 1.130 | 1.130 | 494,500 |
| 2025-03-24 | 1.140 | 1.150 | 1.130 | 1.140 | 1.140 | 779,300 |
| 2025-03-21 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 90,000 |
| 2025-03-20 | 1.150 | 1.150 | 1.130 | 1.150 | 1.150 | 823,100 |
| 2025-03-19 | 1.140 | 1.160 | 1.140 | 1.150 | 1.150 | 492,800 |
| 2025-03-17 | 1.150 | 1.160 | 1.150 | 1.160 | 1.160 | 548,600 |
| 2025-03-14 | 1.100 | 1.150 | 1.100 | 1.150 | 1.150 | 1,683,000 |
| 2025-03-13 | 1.130 | 1.130 | 1.110 | 1.110 | 1.110 | 558,900 |
| 2025-03-12 | 1.120 | 1.130 | 1.120 | 1.130 | 1.130 | 700,000 |
| 2025-03-11 | 1.130 | 1.130 | 1.110 | 1.130 | 1.130 | 1,005,100 |
| 2025-03-10 | 1.130 | 1.130 | 1.080 | 1.130 | 1.130 | 897,600 |
| 2025-03-07 | 1.140 | 1.140 | 1.120 | 1.120 | 1.120 | 2,243,900 |
| 2025-03-06 | 1.140 | 1.160 | 1.130 | 1.160 | 1.160 | 708,900 |
| 2025-03-05 | 1.130 | 1.160 | 1.130 | 1.150 | 1.150 | 377,100 |
| 2025-03-04 | 1.130 | 1.150 | 1.120 | 1.150 | 1.150 | 951,400 |
| 2025-03-03 | 1.140 | 1.140 | 1.130 | 1.140 | 1.140 | 584,200 |
| 2025-02-28 | 1.130 | 1.150 | 1.120 | 1.140 | 1.140 | 583,600 |
| 2025-02-27 | 1.140 | 1.150 | 1.130 | 1.140 | 1.140 | 934,700 |
| 2025-02-26 | 1.140 | 1.150 | 1.140 | 1.140 | 1.140 | 550,000 |
| 2025-02-25 | 1.160 | 1.160 | 1.130 | 1.140 | 1.140 | 991,500 |
| 2025-02-24 | 1.150 | 1.160 | 1.140 | 1.160 | 1.160 | 478,300 |
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.