Tropicana Corporation Berhad (KLSE:TROP)
Malaysia · Delayed Price · Currency is MYR 1.100
-0.020 (-1.79%)
At close: May 19, 2026
KLSE:TROP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.09 | 1.11 | 1.08 | 1.10 | 1.10 | -1.79% | 1,159,100 |
| May 18, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | - | 677,500 |
| May 15, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | - | 881,000 |
| May 14, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | 383,000 |
| May 13, 2026 | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -1.74% | 218,800 |
| May 12, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 2.68% | 238,500 |
| May 11, 2026 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 702,600 |
| May 8, 2026 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -1.72% | 642,000 |
| May 7, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -4.13% | 408,600 |
| May 6, 2026 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | - | 547,800 |
| May 5, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | -0.82% | 157,800 |
| May 4, 2026 | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | 0.83% | 42,500 |
| Apr 30, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 5,700 |
| Apr 29, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 41,200 |
| Apr 28, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | - | 203,200 |
| Apr 27, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | - | 93,000 |
| Apr 24, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 16,700 |
| Apr 23, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 513,100 |
| Apr 22, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | -0.83% | 81,500 |
| Apr 21, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 1.68% | 176,000 |
| Apr 20, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 46,000 |
| Apr 17, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 28,000 |
| Apr 16, 2026 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | -0.83% | 516,500 |
| Apr 15, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 1.69% | 79,600 |
| Apr 14, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 94,600 |
| Apr 13, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | - | 532,700 |
| Apr 10, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 1,666,600 |
| Apr 9, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 0.82% | 1,281,900 |
| 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 |