Tropicana Corporation Berhad (KLSE:TROP)
Malaysia · Delayed Price · Currency is MYR 1.150
-0.020 (-1.71%)
At close: Feb 5, 2026
KLSE:TROP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 438,600 |
| Jan 20, 2026 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 277,000 |
| Jan 19, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | - | 468,000 |
| Jan 16, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 243,600 |
| Jan 15, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 25,700 |
| Jan 14, 2026 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 3.39% | 219,100 |
| Jan 13, 2026 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | -1.67% | 416,100 |
| Jan 12, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | - | 223,000 |
| Jan 9, 2026 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | 112,600 |
| Jan 8, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 445,100 |
| Jan 7, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 1.69% | 114,100 |
| Jan 6, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 63,300 |
| Jan 5, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 321,100 |
| Jan 2, 2026 | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | -4.07% | 406,900 |
| Dec 31, 2025 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 1.65% | 257,200 |
| Dec 30, 2025 | 1.18 | 1.21 | 1.16 | 1.21 | 1.21 | 0.83% | 250,400 |
| Dec 29, 2025 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 2.56% | 258,200 |
| Dec 26, 2025 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | - | 222,100 |
| Dec 24, 2025 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | -1.68% | 91,900 |
| Dec 23, 2025 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -0.83% | 518,400 |
| Dec 22, 2025 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -1.64% | 263,400 |
| Dec 19, 2025 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 2.52% | 369,600 |
| Dec 18, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | - | 23,300 |
| Dec 17, 2025 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 214,600 |
| Dec 16, 2025 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 1.69% | 129,000 |
| Dec 15, 2025 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 128,000 |
| Dec 12, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 277,200 |
| Dec 11, 2025 | 1.19 | 1.22 | 1.18 | 1.18 | 1.18 | -1.67% | 490,500 |
| Dec 10, 2025 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | 1.69% | 223,500 |
| Dec 9, 2025 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 868,700 |
| Dec 8, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | - | 212,900 |
| Dec 5, 2025 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 949,200 |
| Dec 4, 2025 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 1,655,200 |
| Dec 3, 2025 | 1.20 | 1.30 | 1.15 | 1.16 | 1.16 | - | 881,000 |
| Dec 2, 2025 | 1.11 | 1.20 | 1.11 | 1.16 | 1.16 | 3.57% | 1,752,300 |
| Dec 1, 2025 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | -0.88% | 1,222,000 |
| Nov 28, 2025 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | - | 1,206,900 |
| Nov 27, 2025 | 1.08 | 1.14 | 1.08 | 1.13 | 1.13 | 2.73% | 2,551,600 |
| Nov 26, 2025 | 1.09 | 1.12 | 1.08 | 1.10 | 1.10 | -0.90% | 1,347,300 |
| Nov 25, 2025 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 2.78% | 2,736,700 |