Tropicana Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.200 | 1.210 | 1.180 | 1.200 | 1.200 | 3,299,200 |
| 2024-11-21 | 1.190 | 1.210 | 1.160 | 1.210 | 1.210 | 4,802,000 |
| 2024-11-20 | 1.190 | 1.200 | 1.180 | 1.200 | 1.200 | 2,535,000 |
| 2024-11-19 | 1.190 | 1.210 | 1.160 | 1.200 | 1.200 | 3,560,700 |
| 2024-11-18 | 1.240 | 1.240 | 1.190 | 1.200 | 1.200 | 3,223,500 |
| 2024-11-15 | 1.200 | 1.250 | 1.200 | 1.240 | 1.240 | 2,453,100 |
| 2024-11-14 | 1.250 | 1.250 | 1.200 | 1.210 | 1.210 | 2,959,000 |
| 2024-11-13 | 1.230 | 1.250 | 1.220 | 1.250 | 1.250 | 3,180,300 |
| 2024-11-12 | 1.250 | 1.260 | 1.230 | 1.250 | 1.250 | 1,609,900 |
| 2024-11-11 | 1.240 | 1.250 | 1.230 | 1.250 | 1.250 | 3,316,700 |
| 2024-11-08 | 1.260 | 1.260 | 1.230 | 1.240 | 1.240 | 4,200,900 |
| 2024-11-07 | 1.250 | 1.270 | 1.220 | 1.270 | 1.270 | 3,259,900 |
| 2024-11-06 | 1.290 | 1.290 | 1.240 | 1.250 | 1.250 | 2,827,700 |
| 2024-11-05 | 1.260 | 1.290 | 1.240 | 1.290 | 1.290 | 3,353,000 |
| 2024-11-04 | 1.240 | 1.280 | 1.230 | 1.260 | 1.260 | 1,947,600 |
| 2024-11-01 | 1.280 | 1.280 | 1.250 | 1.250 | 1.250 | 2,353,900 |
| 2024-10-30 | 1.280 | 1.300 | 1.270 | 1.290 | 1.290 | 4,197,700 |
| 2024-10-29 | 1.290 | 1.290 | 1.280 | 1.290 | 1.290 | 2,558,300 |
| 2024-10-28 | 1.290 | 1.300 | 1.290 | 1.300 | 1.300 | 2,334,200 |
| 2024-10-25 | 1.300 | 1.320 | 1.290 | 1.310 | 1.310 | 3,860,800 |
| 2024-10-24 | 1.310 | 1.310 | 1.290 | 1.290 | 1.290 | 2,215,600 |
| 2024-10-23 | 1.290 | 1.310 | 1.290 | 1.290 | 1.290 | 2,172,700 |
| 2024-10-22 | 1.310 | 1.340 | 1.300 | 1.300 | 1.300 | 3,888,100 |
| 2024-10-21 | 1.310 | 1.330 | 1.310 | 1.310 | 1.310 | 1,562,100 |
| 2024-10-18 | 1.340 | 1.340 | 1.310 | 1.330 | 1.330 | 1,779,600 |
| 2024-10-17 | 1.310 | 1.340 | 1.310 | 1.320 | 1.320 | 3,133,400 |
| 2024-10-16 | 1.310 | 1.320 | 1.300 | 1.310 | 1.310 | 1,290,900 |
| 2024-10-15 | 1.320 | 1.340 | 1.310 | 1.310 | 1.310 | 4,252,600 |
| 2024-10-14 | 1.330 | 1.350 | 1.310 | 1.320 | 1.320 | 2,372,400 |
| 2024-10-11 | 1.310 | 1.340 | 1.300 | 1.330 | 1.330 | 2,229,400 |
| 2024-10-10 | 1.330 | 1.330 | 1.310 | 1.310 | 1.310 | 3,633,100 |
| 2024-10-09 | 1.270 | 1.320 | 1.270 | 1.310 | 1.310 | 3,382,100 |
| 2024-10-08 | 1.290 | 1.290 | 1.270 | 1.290 | 1.290 | 1,284,000 |
| 2024-10-07 | 1.300 | 1.310 | 1.280 | 1.290 | 1.290 | 3,982,700 |
| 2024-10-04 | 1.300 | 1.310 | 1.280 | 1.300 | 1.300 | 3,120,900 |
| 2024-10-03 | 1.300 | 1.320 | 1.290 | 1.300 | 1.300 | 3,578,900 |
| 2024-10-02 | 1.330 | 1.330 | 1.290 | 1.300 | 1.300 | 3,587,600 |
| 2024-10-01 | 1.310 | 1.330 | 1.300 | 1.310 | 1.310 | 3,991,500 |
| 2024-09-30 | 1.300 | 1.340 | 1.290 | 1.310 | 1.310 | 2,500,400 |
| 2024-09-27 | 1.360 | 1.360 | 1.300 | 1.320 | 1.320 | 3,336,500 |
| 2024-09-26 | 1.310 | 1.380 | 1.290 | 1.360 | 1.360 | 3,885,100 |
| 2024-09-25 | 1.360 | 1.360 | 1.230 | 1.330 | 1.330 | 2,608,100 |
| 2024-09-24 | 1.410 | 1.410 | 1.360 | 1.360 | 1.360 | 2,009,100 |
| 2024-09-23 | 1.400 | 1.450 | 1.400 | 1.430 | 1.430 | 3,060,400 |
| 2024-09-20 | 1.450 | 1.460 | 1.410 | 1.420 | 1.420 | 916,400 |
| 2024-09-19 | 1.460 | 1.460 | 1.430 | 1.450 | 1.450 | 2,016,300 |
| 2024-09-18 | 1.460 | 1.480 | 1.460 | 1.470 | 1.470 | 2,276,400 |
| 2024-09-17 | 1.460 | 1.480 | 1.450 | 1.480 | 1.480 | 1,426,200 |
| 2024-09-13 | 1.460 | 1.480 | 1.440 | 1.480 | 1.480 | 1,135,200 |
| 2024-09-12 | 1.480 | 1.490 | 1.440 | 1.460 | 1.460 | 2,497,000 |
| 2024-09-11 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 1,888,400 |
| 2024-09-10 | 1.470 | 1.500 | 1.450 | 1.480 | 1.480 | 1,686,000 |
| 2024-09-09 | 1.440 | 1.480 | 1.410 | 1.480 | 1.480 | 3,014,700 |
| 2024-09-06 | 1.470 | 1.480 | 1.440 | 1.450 | 1.450 | 1,836,400 |
| 2024-09-05 | 1.450 | 1.470 | 1.430 | 1.460 | 1.460 | 2,049,100 |
| 2024-09-04 | 1.490 | 1.490 | 1.450 | 1.460 | 1.460 | 2,956,700 |
| 2024-09-03 | 1.510 | 1.520 | 1.490 | 1.510 | 1.510 | 2,171,800 |
| 2024-09-02 | 1.500 | 1.520 | 1.500 | 1.520 | 1.520 | 2,028,700 |
| 2024-08-30 | 1.510 | 1.520 | 1.490 | 1.510 | 1.510 | 2,630,800 |
| 2024-08-29 | 1.460 | 1.500 | 1.440 | 1.500 | 1.500 | 1,571,200 |
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.