Bursa Malaysia · 5401 · stock

Tropicana Corporation Berhad (5401) stock price history

Every Bursa Malaysia trading session of Tropicana Corporation Berhad from Jan 3, 2000 to Nov 12, 2026: 6,495 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5401 data, free keyYear by year table

5401 adjusted close, 2000 to 2026

5401Tropicana Corporation Berhad
MYR 1.13-0.9% over one year
20052010201520202025
MYR 2.46
All time high, 2000
MYR 1.32
52 week high, MYR 0.9900 low
6,495
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

5401 key facts

  • Tropicana Corporation Berhad (5401) closed at MYR 1.13 on Nov 12, 2026 on Bursa Malaysia.
  • 5401's all time high close is MYR 2.46, set on Feb 22, 2000; its all time low close is MYR 0.3387 on Mar 10, 2003.
  • 5401's 52 week range is MYR 0.9900 to MYR 1.32.
  • 5401 returned -0.9% over the year to Nov 12, 2026 and +7.6% over five years.
  • Over ten years 5401 returned +33%, +2.9% a year compounded.
  • 5401's deepest drawdown was -86.2% from Feb 22, 2000 to Mar 10, 2003.
  • DataCedar holds 6,495 daily sessions of 5401 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5401 price chart, 2000 to 2026

5401 adjusted close, Jan 3, 2000 to Nov 12, 2026MYR 0.3387MYR 0.7758MYR 1.21MYR 1.65200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5401 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-5.0%
3 months-6.6%
6 months-1.7%
Year to date-6.6%
1 year-0.9%
3 years-5.8%
5 years+7.6%
10 years+32.9%
Since Jan 3, 2000+54.9%
Compound annual growth, 26.9 years+1.6%

5401 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 2.46 on Feb 22, 2000
All time low close
MYR 0.3387 on Mar 10, 2003
52 week high
MYR 1.32 on Mar 3, 2026
52 week low
MYR 0.9900 on Jun 11, 2026
Deepest drawdown
-86.2% from Feb 22, 2000 to Mar 10, 2003, not yet recovered
Best single session
+29.9% on Feb 18, 2000
Worst single session
-30.0% on Nov 6, 2009
Volatility, 1 year annualised
28.9%
Sessions closing higher, 1 year
38%
Best calendar year
2007, +88%
Worst calendar year
2008, -32%

5401 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 1.21MYR 1.32MYR 0.9900MYR 1.13-8.1%155.5M213
2025MYR 1.29MYR 1.30MYR 1.03MYR 1.23-4.7%215.5M244
2024MYR 1.27MYR 1.80MYR 1.12MYR 1.29-0.8%343.1M247
2023MYR 1.28MYR 1.52MYR 1.11MYR 1.30+1.6%125.2M244
2022MYR 1.06MYR 1.43MYR 0.9400MYR 1.28+20.8%132.6M243
2021MYR 0.8450MYR 1.08MYR 0.8300MYR 1.06+24.7%120.7M245
2020MYR 0.8900MYR 0.8950MYR 0.6890MYR 0.8500-5.0%214.6M247
2019MYR 0.7917MYR 0.8995MYR 0.7665MYR 0.8947+11.7%73.8M246
2018MYR 0.7998MYR 0.8367MYR 0.7243MYR 0.8007-1.0%71.1M244
2017MYR 0.8335MYR 0.9367MYR 0.7777MYR 0.8086-3.0%123.9M253
2016MYR 0.8185MYR 0.9576MYR 0.7694MYR 0.8335+1.8%152.6M249
2015MYR 0.8213MYR 0.9058MYR 0.6454MYR 0.8185+0.6%231.5M245
2014MYR 0.9133MYR 1.26MYR 0.7292MYR 0.8136-13.1%435.8M243
2013MYR 0.7116MYR 1.53MYR 0.6907MYR 0.9358+30.2%629.5M244
2012MYR 0.9251MYR 1.17MYR 0.6942MYR 0.7186-23.4%137.4M239
2011MYR 0.6790MYR 1.13MYR 0.6724MYR 0.9387+38.2%77.2M241
2010MYR 0.6276MYR 0.7515MYR 0.4995MYR 0.6790+7.6%30.9M247
2009MYR 0.6024MYR 0.9798MYR 0.5020MYR 0.6308+5.8%36.2M248
2008MYR 0.8862MYR 0.9284MYR 0.5020MYR 0.5961-32.3%19.7M241
2007MYR 0.4673MYR 1.03MYR 0.4527MYR 0.8802+88.3%87.9M243
2006MYR 0.4326MYR 0.4790MYR 0.3827MYR 0.4673+2.8%7.4M214
2005MYR 0.5334MYR 0.5547MYR 0.3688MYR 0.4548-14.7%9.4M228
2004MYR 0.4716MYR 0.5628MYR 0.3961MYR 0.5334+13.7%15.1M218
2003MYR 0.4065MYR 0.4899MYR 0.3179MYR 0.4690+14.6%30M236
2002MYR 0.5211MYR 0.6931MYR 0.3648MYR 0.4091-21.5%21.8M252
2001MYR 0.5211MYR 0.6775MYR 0.3570MYR 0.52110.0%19.5M236
2000MYR 0.6983MYR 2.79MYR 0.4456MYR 0.5211n/a336.5M245

5401 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 1.13-2.6%
October 2026MYR 1.160.0%
September 2026MYR 1.16-4.1%
August 2026MYR 1.210.0%
July 2026MYR 1.21-1.6%
June 2026MYR 1.23+16.0%
May 2026MYR 1.06-12.4%
April 2026MYR 1.21-0.8%
March 2026MYR 1.22-2.4%
February 2026MYR 1.25+5.9%
January 2026MYR 1.18-4.1%
December 2025MYR 1.23+8.8%

About the 5401 data

Daily bars. 6,495 sessions from Jan 3, 2000 to Nov 12, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/klse%3A5401/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5356 Stratus Global Holdings Berhad
  • 5357 SkyeChip Berhad
  • 5371 Kim Hin Industry Berhad
  • 5398 Gamuda Berhad
  • 5436 Perusahaan Sadur Timah Malaysia (Perstima) Berhad
  • 5517 Shangri-La Hotels (Malaysia) Berhad
  • 5533 OCB Berhad
  • 5555 Sunway Healthcare Holdings Berhad

Common questions

5401 share price history

Start with any symbol.

Start free