Tropicana Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-17 | 1.090 | 1.090 | 1.060 | 1.070 | 1.070 | 1,222,700 |
| 2025-11-14 | 1.080 | 1.130 | 1.070 | 1.110 | 1.110 | 2,115,000 |
| 2025-11-13 | 1.130 | 1.140 | 1.090 | 1.100 | 1.100 | 1,782,600 |
| 2025-11-12 | 1.130 | 1.140 | 1.120 | 1.140 | 1.140 | 439,800 |
| 2025-11-11 | 1.150 | 1.150 | 1.130 | 1.130 | 1.130 | 305,500 |
| 2025-11-10 | 1.170 | 1.180 | 1.130 | 1.180 | 1.180 | 382,900 |
| 2025-11-07 | 1.110 | 1.170 | 1.100 | 1.170 | 1.170 | 939,700 |
| 2025-11-06 | 1.130 | 1.130 | 1.110 | 1.120 | 1.120 | 407,200 |
| 2025-11-05 | 1.130 | 1.160 | 1.120 | 1.150 | 1.150 | 898,200 |
| 2025-11-04 | 1.150 | 1.160 | 1.120 | 1.160 | 1.160 | 1,264,500 |
| 2025-11-03 | 1.170 | 1.180 | 1.110 | 1.170 | 1.170 | 915,100 |
| 2025-10-31 | 1.190 | 1.200 | 1.170 | 1.170 | 1.170 | 155,600 |
| 2025-10-30 | 1.220 | 1.220 | 1.190 | 1.210 | 1.210 | 52,300 |
| 2025-10-29 | 1.220 | 1.220 | 1.180 | 1.220 | 1.220 | 217,500 |
| 2025-10-28 | 1.210 | 1.220 | 1.180 | 1.220 | 1.220 | 282,700 |
| 2025-10-27 | 1.230 | 1.230 | 1.190 | 1.210 | 1.210 | 49,400 |
| 2025-10-24 | 1.190 | 1.230 | 1.180 | 1.230 | 1.230 | 196,900 |
| 2025-10-23 | 1.190 | 1.220 | 1.190 | 1.200 | 1.200 | 47,000 |
← NewerPage 5 of 5 · 258 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.