Tropicana Corporation Berhad (KLSE:TROP)
Malaysia · Delayed Price · Currency is MYR 1.220
0.00 (0.00%)
At close: Apr 8, 2026
KLSE:TROP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1.22 | 1.22 | 1.19 | 1.22 | 1.22 | - | 2,165,700 |
| Apr 7, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.40% | 72,700 |
| Apr 6, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | -0.79% | 64,100 |
| Apr 3, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | -0.79% | 6,000 |
| Apr 2, 2026 | 1.21 | 1.27 | 1.19 | 1.27 | 1.27 | 4.10% | 125,000 |
| Apr 1, 2026 | 1.23 | 1.25 | 1.20 | 1.22 | 1.22 | - | 436,900 |
| Mar 31, 2026 | 1.18 | 1.23 | 1.18 | 1.22 | 1.22 | 3.39% | 224,900 |
| Mar 30, 2026 | 1.20 | 1.24 | 1.18 | 1.18 | 1.18 | -4.07% | 90,900 |
| Mar 27, 2026 | 1.22 | 1.26 | 1.20 | 1.23 | 1.23 | -0.81% | 571,500 |
| Mar 26, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -2.36% | 26,600 |
| Mar 25, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | -2.31% | 23,000 |
| Mar 24, 2026 | 1.27 | 1.30 | 1.25 | 1.30 | 1.30 | 4.00% | 28,300 |
| Mar 19, 2026 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | -1.57% | 186,200 |
| Mar 18, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | - | 162,500 |
| Mar 17, 2026 | 1.24 | 1.28 | 1.23 | 1.27 | 1.27 | 0.79% | 79,700 |
| Mar 16, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | - | 2,100 |
| Mar 13, 2026 | 1.24 | 1.31 | 1.22 | 1.26 | 1.26 | 3.28% | 180,100 |
| Mar 12, 2026 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -1.61% | 12,200 |
| Mar 11, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 2.48% | 53,800 |
| Mar 10, 2026 | 1.22 | 1.26 | 1.21 | 1.21 | 1.21 | -3.20% | 174,000 |
| Mar 9, 2026 | 1.21 | 1.25 | 1.18 | 1.25 | 1.25 | 2.46% | 178,000 |
| Mar 6, 2026 | 1.24 | 1.28 | 1.22 | 1.22 | 1.22 | -1.61% | 350,700 |
| Mar 5, 2026 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -3.13% | 248,500 |
| Mar 4, 2026 | 1.29 | 1.29 | 1.24 | 1.28 | 1.28 | 0.79% | 259,300 |
| Mar 3, 2026 | 1.24 | 1.32 | 1.24 | 1.27 | 1.27 | 1.60% | 146,700 |
| Mar 2, 2026 | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | - | 74,500 |
| Feb 27, 2026 | 1.24 | 1.25 | 1.21 | 1.25 | 1.25 | 1.63% | 212,200 |
| Feb 26, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | 0.82% | 52,500 |
| Feb 25, 2026 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -2.40% | 35,400 |
| Feb 24, 2026 | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | -1.57% | 489,500 |
| Feb 23, 2026 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | 1.60% | 78,300 |
| Feb 20, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -3.10% | 86,700 |
| Feb 19, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 1.57% | 227,200 |
| Feb 16, 2026 | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | -0.78% | 168,600 |
| Feb 13, 2026 | 1.21 | 1.29 | 1.21 | 1.28 | 1.28 | 4.92% | 1,025,500 |
| Feb 12, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 187,100 |
| Feb 11, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 1.69% | 212,200 |
| Feb 10, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 259,300 |
| Feb 9, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | - | 317,000 |
| Feb 6, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 140,200 |
| Feb 5, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 334,800 |
| Feb 4, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 284,500 |
| Feb 3, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 259,700 |
| Jan 30, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 45,600 |
| Jan 29, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | - | 415,300 |
| Jan 28, 2026 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 380,200 |
| Jan 27, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | - | 89,200 |
| Jan 26, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | - | 109,800 |
| Jan 23, 2026 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 420,200 |
| Jan 22, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 201,100 |