UK markets close in 2 hours 31 minutes

Tropicana Corporation Berhad (5401.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
1.4700-0.0300 (-2.00%)
At close: 04:50PM MYT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20241.49001.49001.47001.47001.4700181,700
30 Apr 20241.48001.50001.48001.50001.5000158,600
29 Apr 20241.48001.50001.46001.50001.5000529,300
26 Apr 20241.50001.50001.47001.50001.5000607,500
25 Apr 20241.49001.52001.48001.50001.5000525,900
24 Apr 20241.39001.48001.39001.48001.4800753,600
23 Apr 20241.33001.39001.33001.39001.3900626,000
22 Apr 20241.25001.33001.25001.32001.32001,898,400
19 Apr 20241.24001.27001.24001.24001.2400807,500
18 Apr 20241.24001.27001.23001.23001.2300293,700
17 Apr 20241.26001.28001.24001.27001.2700304,100
16 Apr 20241.23001.25001.23001.25001.2500488,700
15 Apr 20241.22001.24001.22001.23001.2300167,900
12 Apr 20241.23001.25001.22001.23001.2300271,400
09 Apr 20241.24001.24001.23001.23001.230066,100
08 Apr 20241.22001.26001.22001.26001.2600126,000
05 Apr 20241.22001.23001.22001.22001.220045,100
04 Apr 20241.23001.24001.22001.22001.2200126,400
03 Apr 20241.24001.25001.23001.23001.230032,100
02 Apr 20241.22001.26001.22001.26001.2600161,700
01 Apr 20241.23001.25001.23001.23001.230057,000
29 Mar 20241.23001.25001.22001.22001.220048,700
27 Mar 20241.23001.26001.23001.25001.250083,000
26 Mar 20241.21001.26001.21001.26001.2600154,800
25 Mar 20241.23001.23001.22001.22001.220045,500
22 Mar 20241.23001.24001.21001.23001.2300434,500
21 Mar 20241.25001.25001.22001.23001.2300307,300
20 Mar 20241.21001.26001.20001.26001.2600169,800
19 Mar 20241.23001.24001.20001.21001.2100150,600
18 Mar 20241.20001.25001.18001.22001.2200128,700
15 Mar 20241.26001.26001.22001.22001.2200216,000
14 Mar 20241.25001.27001.25001.27001.270042,600
13 Mar 20241.26001.26001.26001.26001.2600-
12 Mar 20241.25001.26001.24001.26001.260060,800
11 Mar 20241.25001.26001.25001.26001.260021,700
08 Mar 20241.26001.26001.25001.26001.260033,700
07 Mar 20241.26001.26001.26001.26001.26002,200
06 Mar 20241.25001.26001.24001.26001.260091,000
05 Mar 20241.25001.29001.25001.26001.2600453,100
04 Mar 20241.26001.26001.25001.25001.250018,900
01 Mar 20241.26001.28001.25001.28001.280049,500
29 Feb 20241.25001.27001.24001.26001.2600152,100
28 Feb 20241.27001.27001.25001.25001.250071,000
27 Feb 20241.26001.28001.26001.26001.260076,200
26 Feb 20241.30001.30001.27001.27001.270096,200
23 Feb 20241.28001.30001.28001.30001.3000258,900
22 Feb 20241.26001.29001.26001.29001.290081,700
21 Feb 20241.26001.28001.25001.28001.2800136,800
20 Feb 20241.25001.27001.25001.27001.270061,600
19 Feb 20241.24001.27001.24001.27001.270096,300
16 Feb 20241.24001.26001.24001.25001.250014,100
15 Feb 20241.25001.26001.24001.25001.250054,900
14 Feb 20241.26001.27001.24001.24001.2400156,500
13 Feb 20241.26001.29001.25001.27001.2700295,700
09 Feb 20241.25001.28001.25001.28001.280094,100
08 Feb 20241.25001.25001.25001.25001.2500106,600
07 Feb 20241.26001.26001.24001.26001.260079,000
06 Feb 20241.26001.26001.25001.25001.2500150,300
05 Feb 20241.25001.28001.24001.28001.280086,300
02 Feb 20241.25001.25001.24001.25001.2500173,700
31 Jan 20241.27001.27001.26001.26001.2600158,600
30 Jan 20241.26001.29001.25001.28001.2800193,100
29 Jan 20241.27001.28001.25001.26001.2600119,500
26 Jan 20241.27001.29001.27001.27001.2700103,600
24 Jan 20241.29001.30001.26001.29001.2900134,500
23 Jan 20241.25001.28001.25001.27001.2700302,200
22 Jan 20241.24001.28001.24001.27001.2700105,500
19 Jan 20241.22001.26001.22001.26001.2600324,800
18 Jan 20241.28001.28001.21001.24001.24001,974,400
17 Jan 20241.27001.30001.24001.28001.28002,717,700
16 Jan 20241.27001.28001.25001.26001.260070,000
15 Jan 20241.25001.26001.23001.26001.260084,900
12 Jan 20241.24001.25001.23001.25001.250052,000
11 Jan 20241.22001.24001.22001.24001.2400153,000
10 Jan 20241.23001.24001.22001.22001.220046,400
09 Jan 20241.24001.25001.23001.24001.24001,870,900
08 Jan 20241.27001.29001.25001.25001.2500654,800
05 Jan 20241.26001.28001.25001.28001.28002,010,800
04 Jan 20241.28001.28001.25001.26001.260096,500
03 Jan 20241.25001.27001.25001.26001.2600109,800
02 Jan 20241.27001.27001.26001.26001.260053,200
29 Dec 20231.27001.30001.26001.30001.3000119,000
28 Dec 20231.26001.29001.24001.28001.280091,100
27 Dec 20231.27001.28001.27001.27001.270013,800
26 Dec 20231.28001.30001.28001.29001.290043,300
22 Dec 20231.32001.33001.28001.28001.28001,611,300
21 Dec 20231.29001.32001.29001.32001.3200178,100
20 Dec 20231.32001.35001.29001.31001.3100162,600
19 Dec 20231.32001.34001.30001.30001.3000844,300
18 Dec 20231.31001.36001.28001.30001.30003,495,900
15 Dec 20231.27001.31001.27001.29001.29001,166,000
14 Dec 20231.25001.30001.25001.27001.27004,448,300
13 Dec 20231.24001.26001.24001.25001.25002,213,800
12 Dec 20231.23001.26001.23001.26001.2600100,300
11 Dec 20231.23001.26001.23001.25001.2500111,500
08 Dec 20231.26001.29001.24001.24001.2400231,500
07 Dec 20231.22001.28001.22001.24001.2400783,000
06 Dec 20231.23001.25001.21001.23001.2300514,100
05 Dec 20231.21001.26001.21001.22001.2200756,700
04 Dec 20231.19001.21001.19001.21001.2100371,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...