Tropicana Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.200 | 1.210 | 1.180 | 1.210 | 1.210 | 1,200,000 |
| 2026-10-16 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 477,900 |
| 2026-10-15 | 1.180 | 1.190 | 1.170 | 1.180 | 1.180 | 616,400 |
| 2026-10-14 | 1.180 | 1.200 | 1.170 | 1.200 | 1.200 | 1,902,800 |
| 2026-10-13 | 1.170 | 1.190 | 1.170 | 1.190 | 1.190 | 1,386,500 |
| 2026-10-12 | 1.160 | 1.190 | 1.150 | 1.190 | 1.190 | 1,655,700 |
| 2026-10-09 | 1.160 | 1.180 | 1.160 | 1.170 | 1.170 | 327,100 |
| 2026-10-08 | 1.190 | 1.190 | 1.160 | 1.160 | 1.160 | 595,300 |
| 2026-10-07 | 1.180 | 1.190 | 1.170 | 1.190 | 1.190 | 919,000 |
| 2026-10-06 | 1.200 | 1.220 | 1.180 | 1.180 | 1.180 | 781,900 |
| 2026-10-05 | 1.210 | 1.220 | 1.190 | 1.210 | 1.210 | 240,300 |
| 2026-10-02 | 1.220 | 1.240 | 1.200 | 1.210 | 1.210 | 1,611,000 |
| 2026-10-01 | 1.170 | 1.210 | 1.160 | 1.210 | 1.210 | 1,341,600 |
| 2026-09-30 | 1.150 | 1.160 | 1.140 | 1.160 | 1.160 | 719,200 |
| 2026-09-29 | 1.150 | 1.170 | 1.130 | 1.150 | 1.150 | 1,389,300 |
| 2026-09-28 | 1.140 | 1.170 | 1.140 | 1.150 | 1.150 | 1,012,300 |
| 2026-09-25 | 1.150 | 1.160 | 1.140 | 1.150 | 1.150 | 1,180,000 |
| 2026-09-24 | 1.160 | 1.170 | 1.150 | 1.160 | 1.160 | 546,400 |
| 2026-09-23 | 1.210 | 1.210 | 1.160 | 1.160 | 1.160 | 1,259,300 |
| 2026-09-22 | 1.160 | 1.200 | 1.160 | 1.200 | 1.200 | 1,514,600 |
| 2026-09-21 | 1.180 | 1.200 | 1.170 | 1.170 | 1.170 | 1,507,700 |
Page 1 of 1 · 21 trading days
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.