Skip to main content
Tropicana Corporation Berhad (KLSE:TROP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.250
+0.020 (1.63%)
At close: Feb 27, 2026

KLSE:TROP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261.241.251.211.251.251.63%212,200
Feb 26, 20261.241.251.231.231.230.82%52,500
Feb 25, 20261.231.251.221.221.22-2.40%35,400
Feb 24, 20261.281.291.251.251.25-1.57%489,500
Feb 23, 20261.251.291.251.271.271.60%78,300
Feb 20, 20261.291.291.251.251.25-3.10%86,700
Feb 19, 20261.251.291.251.291.291.57%227,200
Feb 16, 20261.281.291.251.271.27-0.78%168,600
Feb 13, 20261.211.291.211.281.284.92%1,025,500
Feb 12, 20261.211.221.201.221.221.67%187,100
Feb 11, 20261.181.201.171.201.201.69%212,200
Feb 10, 20261.161.181.161.181.181.72%259,300
Feb 9, 20261.151.171.151.161.16-317,000
Feb 6, 20261.161.161.151.161.160.87%140,200
Feb 5, 20261.161.171.151.151.15-1.71%334,800
Feb 4, 20261.161.181.151.171.170.86%284,500
Feb 3, 20261.171.181.161.161.16-1.69%259,700
Jan 30, 20261.171.181.161.181.180.85%45,600
Jan 29, 20261.161.181.161.171.17-415,300
Jan 28, 20261.171.201.171.171.17-0.85%380,200
Jan 27, 20261.171.181.171.181.18-89,200
Jan 26, 20261.171.181.171.181.18-109,800
Jan 23, 20261.171.201.171.181.18-0.84%420,200
Jan 22, 20261.171.191.171.191.190.85%201,100
Jan 21, 20261.171.191.161.181.180.85%438,600
Jan 20, 20261.181.201.171.171.17-2.50%277,000
Jan 19, 20261.191.201.181.201.20-468,000
Jan 16, 20261.201.221.191.201.20-0.83%243,600
Jan 15, 20261.221.231.211.211.21-0.82%25,700
Jan 14, 20261.171.221.171.221.223.39%219,100
Jan 13, 20261.181.201.171.181.18-1.67%416,100
Jan 12, 20261.181.201.181.201.20-223,000
Jan 9, 20261.191.201.171.201.200.84%112,600
Jan 8, 20261.191.201.171.191.19-0.83%445,100
Jan 7, 20261.161.201.161.201.201.69%114,100
Jan 6, 20261.181.191.181.181.18-0.84%63,300
Jan 5, 20261.181.201.181.191.190.85%321,100
Jan 2, 20261.211.221.181.181.18-4.07%406,900
Dec 31, 20251.191.231.191.231.231.65%257,200
Dec 30, 20251.181.211.161.211.210.83%250,400
Dec 29, 20251.151.201.151.201.202.56%258,200
Dec 26, 20251.161.191.161.171.17-222,100
Dec 24, 20251.181.201.171.171.17-1.68%91,900
Dec 23, 20251.201.221.191.191.19-0.83%518,400
Dec 22, 20251.221.231.191.201.20-1.64%263,400
Dec 19, 20251.171.221.171.221.222.52%369,600
Dec 18, 20251.171.191.171.191.19-23,300
Dec 17, 20251.211.211.181.191.19-0.83%214,600
Dec 16, 20251.181.211.181.201.201.69%129,000
Dec 15, 20251.171.201.171.181.18-0.84%128,000
Dec 12, 20251.181.201.181.191.190.85%277,200
Dec 11, 20251.191.221.181.181.18-1.67%490,500
Dec 10, 20251.191.201.171.201.201.69%223,500
Dec 9, 20251.161.191.161.181.180.85%868,700
Dec 8, 20251.161.171.151.171.17-212,900
Dec 5, 20251.171.171.151.171.17-949,200
Dec 4, 20251.161.181.151.171.170.86%1,655,200
Dec 3, 20251.201.301.151.161.16-881,000
Dec 2, 20251.111.201.111.161.163.57%1,752,300
Dec 1, 20251.111.131.101.121.12-0.88%1,222,000
Nov 28, 20251.131.131.101.131.13-1,206,900
Nov 27, 20251.081.141.081.131.132.73%2,551,600
Nov 26, 20251.091.121.081.101.10-0.90%1,347,300
Nov 25, 20251.071.111.071.111.112.78%2,736,700
Nov 24, 20251.101.111.081.081.08-1.82%2,027,300
Nov 21, 20251.071.101.061.101.10-0.90%4,135,300
Nov 20, 20251.041.111.031.111.115.71%5,795,300
Nov 19, 20251.061.071.031.051.05-3.67%2,697,600
Nov 18, 20251.061.091.031.091.091.87%4,011,700
Nov 17, 20251.091.091.061.071.07-3.60%1,222,700
Nov 14, 20251.081.131.071.111.110.91%2,115,000
Nov 13, 20251.131.141.091.101.10-3.51%1,782,600
Nov 12, 20251.131.141.121.141.140.88%439,800
Nov 11, 20251.151.151.131.131.13-4.24%305,500
Nov 10, 20251.171.181.131.181.180.85%382,900
Nov 7, 20251.111.171.101.171.174.46%939,700
Nov 6, 20251.131.131.111.121.12-2.61%407,200
Nov 5, 20251.131.161.121.151.15-0.86%898,200
Nov 4, 20251.151.161.121.161.16-0.85%1,264,500
Nov 3, 20251.171.181.111.171.17-915,100
Oct 31, 20251.191.201.171.171.17-3.31%155,600
Oct 30, 20251.221.221.191.211.21-0.82%52,300
Oct 29, 20251.221.221.181.221.22-217,500
Oct 28, 20251.211.221.181.221.220.83%282,700
Oct 27, 20251.231.231.191.211.21-1.63%49,400
Oct 24, 20251.191.231.181.231.232.50%196,900
Oct 23, 20251.191.221.191.201.20-2.44%47,000
Oct 22, 20251.231.231.231.231.23-100
Oct 21, 20251.221.231.211.231.230.82%67,400
Oct 17, 20251.251.251.221.221.22-3.17%232,500
Oct 16, 20251.261.271.251.261.26-495,300
Oct 15, 20251.271.271.241.261.26-0.79%14,400
Oct 14, 20251.271.281.261.271.270.79%625,200
Oct 13, 20251.261.271.241.261.261.61%67,800
Oct 10, 20251.251.261.231.241.24-0.80%70,500
Oct 9, 20251.251.261.211.251.250.81%217,500
Oct 8, 20251.221.241.201.241.241.64%321,600
Oct 7, 20251.221.221.211.221.22-58,800
Oct 6, 20251.221.241.201.221.220.83%330,100
Oct 3, 20251.201.221.191.211.210.83%211,900