Tropicana Corporation Berhad (KLSE:TROP)
Malaysia
· Delayed Price · Currency is MYR 1.170
0.00 (0.00%)
At close: Dec 5, 2025
KLSE:TROP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 1.08 | 1.14 | 1.08 | 1.13 | 1.13 | 2.73% | 2,551,600 |
| Nov 26, 2025 | 1.09 | 1.12 | 1.08 | 1.10 | 1.10 | -0.90% | 1,347,300 |
| Nov 25, 2025 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 2.78% | 2,736,700 |
| Nov 24, 2025 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -1.82% | 2,027,300 |
| Nov 21, 2025 | 1.07 | 1.10 | 1.06 | 1.10 | 1.10 | -0.90% | 4,135,300 |
| Nov 20, 2025 | 1.04 | 1.11 | 1.03 | 1.11 | 1.11 | 5.71% | 5,795,300 |
| Nov 19, 2025 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | -3.67% | 2,697,600 |
| Nov 18, 2025 | 1.06 | 1.09 | 1.03 | 1.09 | 1.09 | 1.87% | 4,011,700 |
| Nov 17, 2025 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -3.60% | 1,222,700 |
| Nov 14, 2025 | 1.08 | 1.13 | 1.07 | 1.11 | 1.11 | 0.91% | 2,115,000 |
| Nov 13, 2025 | 1.13 | 1.14 | 1.09 | 1.10 | 1.10 | -3.51% | 1,782,600 |
| Nov 12, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 439,800 |
| Nov 11, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -4.24% | 305,500 |
| Nov 10, 2025 | 1.17 | 1.18 | 1.13 | 1.18 | 1.18 | 0.85% | 382,900 |
| Nov 7, 2025 | 1.11 | 1.17 | 1.10 | 1.17 | 1.17 | 4.46% | 939,700 |
| Nov 6, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -2.61% | 407,200 |
| Nov 5, 2025 | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | -0.86% | 898,200 |
| Nov 4, 2025 | 1.15 | 1.16 | 1.12 | 1.16 | 1.16 | -0.85% | 1,264,500 |
| Nov 3, 2025 | 1.17 | 1.18 | 1.11 | 1.17 | 1.17 | - | 915,100 |
| Oct 31, 2025 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -3.31% | 155,600 |
| Oct 30, 2025 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | -0.82% | 52,300 |
| Oct 29, 2025 | 1.22 | 1.22 | 1.18 | 1.22 | 1.22 | - | 217,500 |
| Oct 28, 2025 | 1.21 | 1.22 | 1.18 | 1.22 | 1.22 | 0.83% | 282,700 |
| Oct 27, 2025 | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | -1.63% | 49,400 |
| Oct 24, 2025 | 1.19 | 1.23 | 1.18 | 1.23 | 1.23 | 2.50% | 196,900 |
| Oct 23, 2025 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | -2.44% | 47,000 |
| Oct 22, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 100 |
| Oct 21, 2025 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 67,400 |
| Oct 17, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -3.17% | 232,500 |
| Oct 16, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | - | 495,300 |
| Oct 15, 2025 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | -0.79% | 14,400 |
| Oct 14, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 625,200 |
| Oct 13, 2025 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | 1.61% | 67,800 |
| Oct 10, 2025 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 70,500 |
| Oct 9, 2025 | 1.25 | 1.26 | 1.21 | 1.25 | 1.25 | 0.81% | 217,500 |
| Oct 8, 2025 | 1.22 | 1.24 | 1.20 | 1.24 | 1.24 | 1.64% | 321,600 |
| Oct 7, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 58,800 |
| Oct 6, 2025 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | 0.83% | 330,100 |
| Oct 3, 2025 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 211,900 |
| Oct 2, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 335,400 |
| Oct 1, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 57,400 |
| Sep 30, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 77,400 |
| Sep 29, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.71% | 208,200 |
| Sep 26, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -1.68% | 166,800 |