Tropicana Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 1.130 | 1.170 | 1.130 | 1.170 | 1.170 | 1,003,900 |
| 2025-02-20 | 1.130 | 1.130 | 1.110 | 1.130 | 1.130 | 919,400 |
| 2025-02-19 | 1.130 | 1.150 | 1.120 | 1.140 | 1.140 | 1,507,400 |
| 2025-02-18 | 1.130 | 1.150 | 1.110 | 1.150 | 1.150 | 1,630,000 |
| 2025-02-17 | 1.140 | 1.150 | 1.090 | 1.150 | 1.150 | 2,342,300 |
| 2025-02-14 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 763,300 |
| 2025-02-13 | 1.160 | 1.160 | 1.140 | 1.150 | 1.150 | 2,657,600 |
| 2025-02-12 | 1.140 | 1.170 | 1.130 | 1.170 | 1.170 | 2,648,900 |
| 2025-02-10 | 1.160 | 1.160 | 1.140 | 1.140 | 1.140 | 1,228,500 |
| 2025-02-07 | 1.170 | 1.180 | 1.150 | 1.160 | 1.160 | 3,203,000 |
| 2025-02-06 | 1.150 | 1.170 | 1.140 | 1.170 | 1.170 | 1,665,300 |
| 2025-02-05 | 1.160 | 1.170 | 1.150 | 1.160 | 1.160 | 2,025,600 |
| 2025-02-04 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 2,607,800 |
| 2025-02-03 | 1.170 | 1.170 | 1.150 | 1.160 | 1.160 | 2,814,700 |
| 2025-01-31 | 1.170 | 1.170 | 1.150 | 1.170 | 1.170 | 1,244,100 |
| 2025-01-28 | 1.190 | 1.190 | 1.150 | 1.170 | 1.170 | 2,437,100 |
| 2025-01-27 | 1.220 | 1.230 | 1.170 | 1.190 | 1.190 | 2,078,100 |
| 2025-01-24 | 1.150 | 1.250 | 1.150 | 1.230 | 1.230 | 3,319,800 |
| 2025-01-23 | 1.160 | 1.170 | 1.150 | 1.170 | 1.170 | 5,023,400 |
| 2025-01-22 | 1.160 | 1.170 | 1.150 | 1.170 | 1.170 | 1,871,200 |
| 2025-01-21 | 1.190 | 1.190 | 1.160 | 1.170 | 1.170 | 2,226,800 |
| 2025-01-20 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 2,342,300 |
| 2025-01-17 | 1.190 | 1.210 | 1.170 | 1.190 | 1.190 | 1,078,800 |
| 2025-01-16 | 1.190 | 1.210 | 1.190 | 1.210 | 1.210 | 1,845,200 |
| 2025-01-15 | 1.220 | 1.230 | 1.180 | 1.200 | 1.200 | 3,535,900 |
| 2025-01-14 | 1.190 | 1.240 | 1.190 | 1.240 | 1.240 | 1,198,000 |
| 2025-01-13 | 1.190 | 1.190 | 1.180 | 1.190 | 1.190 | 1,550,700 |
| 2025-01-10 | 1.230 | 1.230 | 1.190 | 1.200 | 1.200 | 3,824,500 |
| 2025-01-09 | 1.200 | 1.240 | 1.180 | 1.230 | 1.230 | 487,700 |
| 2025-01-08 | 1.240 | 1.240 | 1.210 | 1.210 | 1.210 | 2,171,600 |
| 2025-01-07 | 1.280 | 1.280 | 1.250 | 1.250 | 1.250 | 4,700,800 |
| 2025-01-06 | 1.290 | 1.290 | 1.270 | 1.280 | 1.280 | 994,300 |
| 2025-01-03 | 1.280 | 1.290 | 1.250 | 1.290 | 1.290 | 3,086,800 |
| 2025-01-02 | 1.290 | 1.290 | 1.250 | 1.280 | 1.280 | 2,883,600 |
| 2024-12-31 | 1.300 | 1.300 | 1.280 | 1.290 | 1.290 | 1,052,100 |
| 2024-12-30 | 1.300 | 1.310 | 1.290 | 1.290 | 1.290 | 1,676,400 |
| 2024-12-27 | 1.290 | 1.310 | 1.280 | 1.310 | 1.310 | 2,621,000 |
| 2024-12-26 | 1.260 | 1.280 | 1.260 | 1.280 | 1.280 | 1,344,200 |
| 2024-12-24 | 1.220 | 1.260 | 1.220 | 1.260 | 1.260 | 2,445,400 |
| 2024-12-23 | 1.180 | 1.220 | 1.180 | 1.220 | 1.220 | 5,720,800 |
| 2024-12-20 | 1.140 | 1.190 | 1.140 | 1.180 | 1.180 | 2,326,700 |
| 2024-12-19 | 1.150 | 1.160 | 1.120 | 1.150 | 1.150 | 2,387,300 |
| 2024-12-18 | 1.160 | 1.170 | 1.160 | 1.160 | 1.160 | 4,378,900 |
| 2024-12-17 | 1.200 | 1.200 | 1.170 | 1.170 | 1.170 | 2,276,700 |
| 2024-12-16 | 1.200 | 1.220 | 1.170 | 1.220 | 1.220 | 3,206,200 |
| 2024-12-13 | 1.170 | 1.200 | 1.170 | 1.200 | 1.200 | 3,255,000 |
| 2024-12-12 | 1.170 | 1.170 | 1.150 | 1.170 | 1.170 | 1,855,800 |
| 2024-12-11 | 1.190 | 1.200 | 1.170 | 1.180 | 1.180 | 2,585,900 |
| 2024-12-10 | 1.160 | 1.230 | 1.150 | 1.200 | 1.200 | 6,790,400 |
| 2024-12-09 | 1.180 | 1.180 | 1.160 | 1.160 | 1.160 | 2,335,000 |
| 2024-12-06 | 1.180 | 1.200 | 1.180 | 1.190 | 1.190 | 1,608,000 |
| 2024-12-05 | 1.180 | 1.200 | 1.160 | 1.190 | 1.190 | 4,328,300 |
| 2024-12-04 | 1.170 | 1.190 | 1.160 | 1.180 | 1.180 | 2,666,700 |
| 2024-12-03 | 1.150 | 1.230 | 1.140 | 1.170 | 1.170 | 3,644,800 |
| 2024-12-02 | 1.170 | 1.180 | 1.140 | 1.150 | 1.150 | 4,340,500 |
| 2024-11-29 | 1.180 | 1.190 | 1.160 | 1.170 | 1.170 | 4,004,500 |
| 2024-11-28 | 1.150 | 1.210 | 1.150 | 1.190 | 1.190 | 2,610,900 |
| 2024-11-27 | 1.160 | 1.200 | 1.140 | 1.190 | 1.190 | 4,316,700 |
| 2024-11-26 | 1.190 | 1.200 | 1.170 | 1.170 | 1.170 | 3,442,400 |
| 2024-11-25 | 1.190 | 1.200 | 1.180 | 1.190 | 1.190 | 2,510,500 |
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.