Tropicana Corporation Berhad (KLSE:TROP)
Malaysia
· Delayed Price · Currency is MYR 1.200
0.00 (0.00%)
At close: Apr 28, 2026
KLSE:TROP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -3.13% | 248,500 |
| Mar 4, 2026 | 1.29 | 1.29 | 1.24 | 1.28 | 1.28 | 0.79% | 259,300 |
| Mar 3, 2026 | 1.24 | 1.32 | 1.24 | 1.27 | 1.27 | 1.60% | 146,700 |
| Mar 2, 2026 | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | - | 74,500 |
| Feb 27, 2026 | 1.24 | 1.25 | 1.21 | 1.25 | 1.25 | 1.63% | 212,200 |
| Feb 26, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | 0.82% | 52,500 |
| Feb 25, 2026 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -2.40% | 35,400 |
| Feb 24, 2026 | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | -1.57% | 489,500 |
| Feb 23, 2026 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | 1.60% | 78,300 |
| Feb 20, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -3.10% | 86,700 |
| Feb 19, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 1.57% | 227,200 |
| Feb 16, 2026 | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | -0.78% | 168,600 |
| Feb 13, 2026 | 1.21 | 1.29 | 1.21 | 1.28 | 1.28 | 4.92% | 1,025,500 |
| Feb 12, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 187,100 |
| Feb 11, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 1.69% | 212,200 |
| Feb 10, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 259,300 |
| Feb 9, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | - | 317,000 |
| Feb 6, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 140,200 |
| 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 |