Tropicana Corporation Berhad (KLSE:TROP)
Malaysia · Delayed Price · Currency is MYR 1.240
-0.010 (-0.80%)
At close: Jul 21, 2026
KLSE:TROP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | 0.83% | 556,800 |
| Jul 7, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 1,029,700 |
| Jul 6, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 443,400 |
| Jul 3, 2026 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | - | 1,418,800 |
| Jul 2, 2026 | 1.22 | 1.25 | 1.20 | 1.22 | 1.22 | -2.40% | 1,269,900 |
| Jul 1, 2026 | 1.23 | 1.25 | 1.20 | 1.25 | 1.25 | 1.63% | 959,300 |
| Jun 30, 2026 | 1.24 | 1.25 | 1.19 | 1.23 | 1.23 | - | 1,354,000 |
| Jun 29, 2026 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | 0.82% | 1,493,500 |
| Jun 26, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | - | 1,097,700 |
| Jun 25, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 2.52% | 598,200 |
| Jun 24, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | - | 1,076,800 |
| Jun 23, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 0.85% | 1,130,400 |
| Jun 22, 2026 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 1.72% | 1,009,000 |
| Jun 19, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | -0.85% | 421,300 |
| Jun 18, 2026 | 1.16 | 1.19 | 1.13 | 1.17 | 1.17 | 0.86% | 1,173,300 |
| Jun 16, 2026 | 1.06 | 1.18 | 1.05 | 1.16 | 1.16 | 9.43% | 1,857,900 |
| Jun 15, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 0.95% | 761,000 |
| Jun 12, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | - | 552,700 |
| Jun 11, 2026 | 1.03 | 1.05 | 0.99 | 1.05 | 1.05 | 0.96% | 2,900,500 |
| Jun 10, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 1,076,600 |
| Jun 9, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -3.67% | 2,172,700 |
| Jun 8, 2026 | 1.06 | 1.09 | 1.05 | 1.09 | 1.09 | 0.93% | 1,978,000 |
| Jun 5, 2026 | 1.04 | 1.08 | 1.03 | 1.08 | 1.08 | 0.93% | 2,525,900 |
| Jun 4, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | - | 1,976,800 |
| Jun 3, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 0.94% | 710,600 |
| May 29, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 0.95% | 1,059,400 |
| May 28, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | 1,008,200 |
| May 26, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | - | 218,000 |
| May 25, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | -1.89% | 515,700 |
| May 22, 2026 | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | -1.85% | 990,100 |
| May 21, 2026 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -2.70% | 954,600 |
| May 20, 2026 | 1.08 | 1.11 | 1.05 | 1.11 | 1.11 | 0.91% | 2,364,000 |
| 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 |