Tropicana Corporation Berhad (KLSE:TROP)
Malaysia · Delayed Price · Currency is MYR 1.170
-0.030 (-2.50%)
At close: Sep 21, 2026
KLSE:TROP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 1,507,700 |
| Sep 18, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | 1,794,800 |
| Sep 17, 2026 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | 1.71% | 931,500 |
| Sep 15, 2026 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 911,000 |
| Sep 14, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | -0.83% | 688,400 |
| Sep 11, 2026 | 1.17 | 1.20 | 1.15 | 1.20 | 1.20 | 1.69% | 1,635,800 |
| Sep 10, 2026 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 0.85% | 709,800 |
| Sep 9, 2026 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 2,199,600 |
| Sep 8, 2026 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | - | 741,600 |
| Sep 7, 2026 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | 2.59% | 643,500 |
| Sep 4, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 650,300 |
| Sep 3, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -1.67% | 403,100 |
| Sep 2, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 489,700 |
| Sep 1, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | - | 559,900 |
| Aug 28, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | - | 554,500 |
| Aug 27, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 3,938,900 |
| Aug 26, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 2,950,800 |
| Aug 24, 2026 | 1.23 | 1.24 | 1.19 | 1.20 | 1.20 | -2.44% | 3,960,800 |
| Aug 21, 2026 | 1.19 | 1.23 | 1.17 | 1.23 | 1.23 | 3.36% | 1,038,800 |
| Aug 20, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -1.65% | 376,200 |
| Aug 19, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 1,150,300 |
| Aug 18, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | - | 262,100 |
| Aug 17, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 461,700 |
| Aug 14, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 270,800 |
| Aug 13, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 441,100 |
| Aug 12, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 135,500 |
| Aug 11, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 319,000 |
| Aug 10, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 150,000 |
| Aug 7, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 596,900 |
| Aug 6, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 698,200 |
| Aug 5, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | - | 919,300 |
| Aug 4, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | - | 623,400 |
| Aug 3, 2026 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | - | 729,700 |
| Jul 31, 2026 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | - | 1,419,100 |
| Jul 30, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | - | 751,400 |
| Jul 29, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 792,700 |
| Jul 28, 2026 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | - | 411,600 |
| Jul 27, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -1.60% | 776,700 |
| Jul 24, 2026 | 1.22 | 1.25 | 1.19 | 1.25 | 1.25 | 1.63% | 2,292,100 |
| Jul 23, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 1,642,000 |
| Jul 22, 2026 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | -0.81% | 1,491,300 |
| Jul 21, 2026 | 1.24 | 1.27 | 1.24 | 1.24 | 1.24 | -0.80% | 1,974,400 |
| Jul 20, 2026 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | - | 1,316,600 |
| Jul 17, 2026 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | 2,526,500 |
| Jul 16, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 1.64% | 711,700 |
| Jul 15, 2026 | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | - | 856,100 |
| Jul 14, 2026 | 1.25 | 1.26 | 1.22 | 1.22 | 1.22 | -2.40% | 1,845,900 |
| Jul 13, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | - | 1,018,600 |
| Jul 10, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 1.63% | 638,700 |
| Jul 9, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 365,000 |