Tropicana Corporation Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-14	1.060	1.070	1.050	1.050	1.050	414,800
2021-12-13	1.070	1.080	1.050	1.070	1.070	336,400
2021-12-10	1.060	1.080	1.060	1.070	1.070	431,800
2021-12-09	1.060	1.070	1.050	1.070	1.070	374,200
2021-12-08	1.050	1.070	1.040	1.050	1.050	416,800
2021-12-07	1.030	1.060	1.030	1.050	1.050	222,600
2021-12-06	1.050	1.050	1.040	1.050	1.050	168,400
2021-12-02	1.050	1.070	1.030	1.050	1.050	412,400
2021-12-01	1.050	1.060	1.030	1.050	1.050	258,500
2021-11-30	1.050	1.060	1.040	1.060	1.060	245,600
2021-11-29	1.040	1.050	1.020	1.040	1.040	283,200
2021-11-26	1.040	1.050	1.030	1.050	1.050	222,100
2021-11-25	1.050	1.060	1.040	1.040	1.040	221,100
2021-11-24	1.030	1.050	1.030	1.050	1.050	191,100
2021-11-23	1.050	1.050	1.030	1.030	1.030	222,200
2021-11-22	1.050	1.060	1.040	1.050	1.050	205,100
2021-11-19	1.050	1.060	1.040	1.050	1.050	267,600
2021-11-18	1.050	1.060	1.040	1.050	1.050	259,800
2021-11-17	1.050	1.060	1.030	1.050	1.050	282,600
2021-11-16	1.060	1.060	1.050	1.050	1.050	257,600
2021-11-15	1.030	1.060	1.030	1.060	1.060	148,500
2021-11-12	1.040	1.050	1.020	1.050	1.050	268,600
2021-11-11	1.040	1.050	1.020	1.050	1.050	312,800
2021-11-10	1.050	1.060	1.040	1.050	1.050	231,700
2021-11-09	1.050	1.050	1.030	1.050	1.050	278,000
2021-11-08	1.050	1.070	1.040	1.050	1.050	184,500
2021-11-05	1.040	1.060	1.030	1.050	1.050	458,300
2021-11-03	1.030	1.050	1.000	1.050	1.050	259,800
2021-11-02	1.040	1.050	1.030	1.030	1.030	402,600
2021-11-01	1.000	1.040	0.990	1.040	1.040	540,800
2021-10-29	0.975	1.010	0.975	1.010	1.010	548,500
2021-10-28	0.975	0.985	0.955	0.975	0.975	212,600
2021-10-27	0.920	0.970	0.920	0.970	0.970	177,800
2021-10-26	0.910	0.930	0.910	0.920	0.920	120,100
2021-10-25	0.950	0.950	0.930	0.930	0.930	30,300
2021-10-22	0.940	0.940	0.940	0.940	0.940	40,000
2021-10-21	0.945	0.945	0.930	0.930	0.930	50,000
2021-10-20	0.955	0.955	0.950	0.950	0.950	41,500
2021-10-18	0.955	0.960	0.955	0.955	0.955	23,200
2021-10-15	0.970	0.980	0.955	0.955	0.955	58,600
2021-10-14	0.955	0.955	0.955	0.955	0.955	17,500

← NewerPage 21 of 21 · 1,241 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.