Tune Protect Group Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	0.380	0.380	0.335	0.350	0.334	1,735,100
2024-08-02	0.390	0.395	0.385	0.385	0.368	1,467,600
2024-08-01	0.390	0.400	0.390	0.400	0.382	914,400
2024-07-31	0.395	0.395	0.390	0.395	0.377	1,063,300
2024-07-30	0.395	0.400	0.395	0.395	0.377	778,500
2024-07-29	0.400	0.400	0.395	0.395	0.377	726,100
2024-07-26	0.395	0.400	0.390	0.395	0.377	855,800
2024-07-25	0.395	0.400	0.390	0.400	0.382	536,400
2024-07-24	0.395	0.400	0.390	0.395	0.377	1,008,500
2024-07-23	0.395	0.400	0.390	0.400	0.382	340,600
2024-07-22	0.395	0.400	0.390	0.395	0.377	1,189,100
2024-07-19	0.395	0.400	0.390	0.400	0.382	1,093,300
2024-07-18	0.385	0.400	0.385	0.400	0.382	1,415,700
2024-07-17	0.385	0.395	0.385	0.395	0.377	236,200
2024-07-16	0.385	0.395	0.385	0.390	0.373	937,100
2024-07-15	0.395	0.395	0.385	0.385	0.368	856,800
2024-07-12	0.380	0.395	0.380	0.395	0.377	1,841,200
2024-07-11	0.380	0.385	0.380	0.380	0.363	218,500
2024-07-10	0.375	0.385	0.375	0.385	0.368	688,700
2024-07-09	0.375	0.375	0.375	0.375	0.358	293,200
2024-07-05	0.380	0.385	0.375	0.385	0.368	467,300
2024-07-04	0.375	0.385	0.375	0.385	0.368	1,015,600
2024-07-03	0.370	0.380	0.370	0.375	0.358	582,300
2024-07-02	0.365	0.380	0.365	0.370	0.353	1,165,400
2024-07-01	0.360	0.370	0.360	0.365	0.349	1,356,000
2024-06-28	0.360	0.365	0.355	0.360	0.344	581,200
2024-06-27	0.365	0.370	0.355	0.355	0.339	1,310,800
2024-06-26	0.355	0.370	0.355	0.370	0.353	1,858,500
2024-06-25	0.360	0.365	0.355	0.355	0.339	933,500
2024-06-24	0.365	0.370	0.355	0.365	0.349	1,026,400
2024-06-21	0.365	0.370	0.360	0.370	0.353	896,000
2024-06-20	0.365	0.365	0.355	0.365	0.349	378,800
2024-06-19	0.365	0.365	0.355	0.365	0.349	1,392,900
2024-06-18	0.370	0.375	0.360	0.360	0.344	1,208,100
2024-06-14	0.360	0.370	0.355	0.370	0.353	3,431,000
2024-06-13	0.355	0.360	0.350	0.355	0.339	2,460,300
2024-06-12	0.355	0.365	0.350	0.355	0.339	1,750,400
2024-06-11	0.360	0.365	0.355	0.360	0.344	957,300
2024-06-10	0.350	0.365	0.350	0.360	0.344	2,443,500
2024-06-07	0.345	0.350	0.340	0.350	0.334	1,512,200
2024-06-06	0.340	0.345	0.335	0.340	0.325	1,779,000
2024-06-05	0.340	0.340	0.335	0.335	0.320	149,200
2024-06-04	0.340	0.345	0.335	0.335	0.320	1,044,500
2024-05-31	0.345	0.345	0.340	0.340	0.325	565,400
2024-05-30	0.345	0.345	0.345	0.345	0.330	624,000
2024-05-29	0.345	0.355	0.340	0.350	0.334	1,669,700
2024-05-28	0.350	0.355	0.340	0.345	0.330	1,849,100
2024-05-27	0.355	0.355	0.340	0.350	0.334	9,210,300
2024-05-24	0.355	0.360	0.355	0.360	0.344	2,551,600
2024-05-23	0.360	0.365	0.355	0.355	0.339	5,427,800
2024-05-21	0.360	0.360	0.355	0.360	0.344	659,000
2024-05-20	0.370	0.375	0.360	0.360	0.344	1,625,100
2024-05-17	0.365	0.370	0.360	0.370	0.353	329,600
2024-05-16	0.365	0.370	0.360	0.365	0.349	489,000
2024-05-15	0.370	0.370	0.360	0.365	0.349	470,900
2024-05-14	0.365	0.370	0.355	0.365	0.349	826,200
2024-05-13	0.360	0.375	0.355	0.370	0.353	951,400
2024-05-10	0.350	0.360	0.350	0.360	0.344	575,700
2024-05-09	0.350	0.355	0.350	0.350	0.334	425,000
2024-05-08	0.350	0.350	0.345	0.350	0.334	1,188,900

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.0130 MYR
2019-05-27	0.0300 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.