Tropicana Corporation Berhad (KLSE:TROP)
Malaysia
· Delayed Price · Currency is MYR 1.170
-0.020 (-1.68%)
At close: Sep 26, 2025
KLSE:TROP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -1.68% | 166,800 |
| Sep 25, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 19,200 |
| Sep 24, 2025 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 1.72% | 359,200 |
| Sep 23, 2025 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | - | 174,900 |
| Sep 22, 2025 | 1.18 | 1.20 | 1.16 | 1.16 | 1.16 | -2.52% | 160,300 |
| Sep 19, 2025 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | 1.71% | 2,098,000 |
| Sep 18, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 100 |
| Sep 17, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 378,500 |
| Sep 12, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 169,300 |
| Sep 11, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 432,100 |
| Sep 10, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 816,400 |
| Sep 9, 2025 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | 1.74% | 340,600 |
| Sep 8, 2025 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 0.88% | 389,500 |
| Sep 4, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 85,800 |
| Sep 3, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.88% | 123,300 |
| Sep 2, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | - | 145,200 |
| Aug 29, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 52,100 |
| Aug 28, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 190,800 |
| Aug 27, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 164,300 |
| Aug 26, 2025 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | 1.79% | 690,500 |
| Aug 25, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -2.61% | 567,600 |
| Aug 22, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 345,700 |
| Aug 21, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 400,900 |
| Aug 20, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 91,600 |
| Aug 19, 2025 | 1.14 | 1.17 | 1.13 | 1.14 | 1.14 | 0.88% | 233,900 |
| Aug 18, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 213,100 |
| Aug 15, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 238,000 |
| Aug 14, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 461,400 |
| Aug 13, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 333,400 |
| Aug 12, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 137,000 |
| Aug 11, 2025 | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -0.88% | 277,700 |
| Aug 8, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 208,400 |
| Aug 7, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 172,600 |
| Aug 6, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -2.52% | 127,500 |
| Aug 5, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 405,300 |
| Aug 4, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | -0.84% | 199,600 |
| Aug 1, 2025 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | - | 164,300 |
| Jul 31, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 323,300 |
| Jul 30, 2025 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | 1.72% | 225,600 |
| Jul 29, 2025 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 1.75% | 446,200 |
| Jul 28, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 673,400 |
| Jul 25, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 495,400 |
| Jul 24, 2025 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | - | 428,800 |
| Jul 23, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 144,900 |
| Jul 22, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 306,400 |
| Jul 21, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 80,000 |
| Jul 18, 2025 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -1.72% | 401,700 |
| Jul 17, 2025 | 1.16 | 1.16 | 1.13 | 1.16 | 1.16 | 0.87% | 334,400 |
| Jul 16, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 1.77% | 1,144,300 |
| Jul 15, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | - | 193,900 |