Tropicana Corp. Bhd.(MY:5401)
RM1.13+0.02 (+1.80%)
MY:5401
Tropicana Corp. Bhd. historical prices
RM1.13
At close:+0.02 (+1.80%)
Tropicana Corp. Bhd. (5401) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | +1.80% | 1,826,900 | 1.77 |
| Nov 10, 2026 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -3.48% | 2,534,000 | 2.53 |
| Nov 09, 2026 | 1.15 | 1.15 | 1.09 | 1.15 | 1.15 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.13 | 1.15 | 1.09 | 1.15 | 1.15 | +1.77% | 976,000 | 0.98 |
| Nov 05, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 601,900 | 0.61 |
| Nov 04, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | +2.68% | 1,857,500 | 1.93 |
| Nov 03, 2026 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -3.45% | 1,307,300 | 1.37 |
| Nov 02, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | 0.00% | 644,800 | 0.67 |
| Oct 30, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | 0.00% | 414,000 | 0.43 |
| Oct 29, 2026 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -0.85% | 1,065,800 | 1.11 |
| Oct 28, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 566,600 | 0.58 |
| Oct 27, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | +0.85% | 601,000 | 0.62 |
| Oct 26, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.00% | 1,646,200 | 1.72 |
| Oct 23, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 1,180,600 | 1.25 |
| Oct 22, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | +0.85% | 1,366,300 | 1.46 |
| Oct 21, 2026 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 243,500 | 0.25 |
| Oct 20, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -2.48% | 431,000 | 0.44 |
| Oct 19, 2026 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | +0.83% | 1,200,000 | 1.21 |
| Oct 16, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | +1.69% | 612,700 | 0.60 |
| Oct 15, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -1.67% | 616,400 | 0.60 |
| Oct 14, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | +0.84% | 1,902,800 | 1.84 |
| Oct 13, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.00% | 1,386,500 | 1.35 |
| Oct 12, 2026 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | +1.71% | 1,655,700 | 1.63 |
| Oct 09, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | +0.86% | 327,100 | 0.32 |
| Oct 08, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.52% | 595,300 | 0.57 |
| Oct 07, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | +0.85% | 919,000 | 0.88 |
| Oct 06, 2026 | 1.20 | 1.22 | 1.18 | 1.18 | 1.18 | -2.48% | 781,900 | 0.76 |
| Oct 05, 2026 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | 0.00% | 240,300 | 0.23 |
| Oct 02, 2026 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | 0.00% | 1,611,000 | 1.57 |
| Oct 01, 2026 | 1.17 | 1.21 | 1.16 | 1.21 | 1.21 | +4.31% | 1,341,600 | 1.32 |
| Sep 30, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | +0.87% | 719,200 | 0.70 |
| Sep 29, 2026 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | 0.00% | 1,389,300 | 1.36 |
| Sep 28, 2026 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | 0.00% | 1,012,300 | 0.99 |
| Sep 25, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 1,180,000 | 1.15 |
| Sep 24, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.00% | 546,400 | 0.52 |
| Sep 23, 2026 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -3.33% | 1,259,300 | 1.21 |
| Sep 22, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | +2.56% | 1,514,600 | 1.48 |
| Sep 21, 2026 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 1,507,700 | 1.48 |
| Sep 18, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | +0.84% | 1,794,800 | 1.78 |
| Sep 17, 2026 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | +1.71% | 931,500 | 0.92 |
| Sep 16, 2026 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 911,000 | 0.89 |
| Sep 14, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | -0.83% | 688,400 | 0.68 |
| Sep 11, 2026 | 1.17 | 1.20 | 1.15 | 1.20 | 1.20 | +1.69% | 1,635,800 | 1.62 |
| Sep 10, 2026 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | +0.85% | 709,800 | 0.70 |
| Sep 09, 2026 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 2,199,600 | 2.23 |
| Sep 08, 2026 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | 0.00% | 741,600 | 0.73 |
| Sep 07, 2026 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | +2.59% | 643,500 | 0.63 |
| Sep 04, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 650,300 | 0.62 |
| Sep 03, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -1.67% | 403,100 | 0.37 |
