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 |
| 2026-09-18 | 1.170 | 1.200 | 1.170 | 1.200 | 1.200 | 1,794,800 |
| 2026-09-17 | 1.160 | 1.190 | 1.150 | 1.190 | 1.190 | 931,500 |
| 2026-09-16 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2026-09-15 | 1.170 | 1.190 | 1.170 | 1.170 | 1.170 | 911,000 |
| 2026-09-14 | 1.170 | 1.190 | 1.170 | 1.190 | 1.190 | 688,400 |
| 2026-09-11 | 1.170 | 1.200 | 1.150 | 1.200 | 1.200 | 1,635,800 |
| 2026-09-10 | 1.160 | 1.180 | 1.150 | 1.180 | 1.180 | 709,800 |
| 2026-09-09 | 1.170 | 1.190 | 1.170 | 1.170 | 1.170 | 2,199,600 |
| 2026-09-08 | 1.160 | 1.190 | 1.150 | 1.190 | 1.190 | 741,600 |
| 2026-09-07 | 1.160 | 1.190 | 1.150 | 1.190 | 1.190 | 643,500 |
| 2026-09-04 | 1.180 | 1.180 | 1.160 | 1.160 | 1.160 | 650,300 |
| 2026-09-03 | 1.190 | 1.190 | 1.180 | 1.180 | 1.180 | 403,100 |
| 2026-09-02 | 1.200 | 1.210 | 1.190 | 1.200 | 1.200 | 489,700 |
| 2026-09-01 | 1.200 | 1.210 | 1.190 | 1.210 | 1.210 | 559,900 |
| 2026-08-31 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2026-08-28 | 1.200 | 1.220 | 1.200 | 1.210 | 1.210 | 554,500 |
| 2026-08-27 | 1.190 | 1.210 | 1.190 | 1.210 | 1.210 | 3,938,900 |
| 2026-08-26 | 1.200 | 1.200 | 1.190 | 1.200 | 1.200 | 2,950,800 |
| 2026-08-25 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-08-24 | 1.230 | 1.240 | 1.190 | 1.200 | 1.200 | 3,960,800 |
| 2026-08-21 | 1.190 | 1.230 | 1.170 | 1.230 | 1.230 | 1,038,800 |
| 2026-08-20 | 1.220 | 1.220 | 1.190 | 1.190 | 1.190 | 376,200 |
| 2026-08-19 | 1.190 | 1.210 | 1.190 | 1.210 | 1.210 | 1,150,300 |
| 2026-08-18 | 1.210 | 1.210 | 1.190 | 1.200 | 1.200 | 262,100 |
| 2026-08-17 | 1.200 | 1.210 | 1.190 | 1.200 | 1.200 | 461,700 |
| 2026-08-14 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 270,800 |
| 2026-08-13 | 1.200 | 1.210 | 1.190 | 1.190 | 1.190 | 441,100 |
| 2026-08-12 | 1.200 | 1.210 | 1.190 | 1.210 | 1.210 | 135,500 |
| 2026-08-11 | 1.190 | 1.210 | 1.190 | 1.200 | 1.200 | 319,000 |
| 2026-08-10 | 1.190 | 1.200 | 1.190 | 1.190 | 1.190 | 150,000 |
| 2026-08-07 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 596,900 |
| 2026-08-06 | 1.200 | 1.220 | 1.190 | 1.200 | 1.200 | 698,200 |
| 2026-08-05 | 1.210 | 1.220 | 1.200 | 1.210 | 1.210 | 919,300 |
| 2026-08-04 | 1.200 | 1.230 | 1.200 | 1.210 | 1.210 | 623,400 |
| 2026-08-03 | 1.200 | 1.220 | 1.190 | 1.210 | 1.210 | 729,700 |
| 2026-07-31 | 1.200 | 1.220 | 1.190 | 1.210 | 1.210 | 1,419,100 |
| 2026-07-30 | 1.200 | 1.230 | 1.200 | 1.210 | 1.210 | 751,400 |
| 2026-07-29 | 1.230 | 1.230 | 1.210 | 1.210 | 1.210 | 792,700 |
| 2026-07-28 | 1.220 | 1.230 | 1.200 | 1.230 | 1.230 | 411,600 |
Page 1 of 21 · 1,235 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.