Tune Protect Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	0.350	0.350	0.345	0.350	0.334	1,188,900
2024-05-07	0.330	0.350	0.330	0.350	0.334	3,015,500
2024-05-06	0.335	0.335	0.330	0.335	0.320	258,000
2024-05-03	0.335	0.335	0.330	0.335	0.320	1,123,700
2024-05-02	0.335	0.335	0.325	0.335	0.320	1,097,000
2024-04-30	0.335	0.335	0.330	0.335	0.320	369,700
2024-04-29	0.330	0.340	0.330	0.335	0.320	938,100
2024-04-26	0.320	0.340	0.315	0.330	0.315	2,598,400
2024-04-25	0.330	0.330	0.320	0.320	0.306	516,100
2024-04-24	0.330	0.330	0.325	0.330	0.315	765,000
2024-04-23	0.330	0.330	0.325	0.325	0.310	349,500
2024-04-22	0.320	0.335	0.320	0.330	0.315	1,292,500
2024-04-19	0.325	0.330	0.320	0.325	0.310	491,300
2024-04-18	0.330	0.330	0.330	0.330	0.315	610,200
2024-04-17	0.335	0.335	0.330	0.335	0.320	759,400
2024-04-16	0.325	0.335	0.315	0.335	0.320	1,652,100
2024-04-15	0.340	0.340	0.325	0.330	0.315	830,400
2024-04-12	0.340	0.345	0.335	0.340	0.325	529,700
2024-04-09	0.335	0.345	0.335	0.345	0.330	768,900
2024-04-08	0.330	0.340	0.330	0.335	0.320	722,300
2024-04-05	0.325	0.330	0.320	0.330	0.315	645,300
2024-04-04	0.315	0.325	0.310	0.325	0.310	1,014,900
2024-04-03	0.320	0.320	0.315	0.320	0.306	919,500
2024-04-02	0.320	0.325	0.315	0.320	0.306	1,188,100
2024-04-01	0.320	0.325	0.320	0.320	0.306	1,151,300
2024-03-29	0.330	0.330	0.320	0.320	0.306	1,430,800
2024-03-27	0.335	0.335	0.325	0.325	0.310	1,843,400
2024-03-26	0.335	0.340	0.330	0.340	0.325	835,900
2024-03-25	0.340	0.340	0.335	0.335	0.320	782,400
2024-03-22	0.340	0.345	0.335	0.340	0.325	1,456,400
2024-03-21	0.345	0.350	0.340	0.340	0.325	656,800
2024-03-20	0.355	0.355	0.340	0.340	0.325	454,900
2024-03-19	0.345	0.355	0.340	0.355	0.339	896,900
2024-03-18	0.340	0.350	0.335	0.345	0.330	1,841,600
2024-03-15	0.340	0.345	0.335	0.345	0.330	1,567,200
2024-03-14	0.345	0.345	0.340	0.345	0.330	468,000
2024-03-13	0.355	0.355	0.340	0.345	0.330	1,158,100
2024-03-12	0.350	0.360	0.345	0.355	0.339	891,800
2024-03-11	0.355	0.360	0.350	0.355	0.339	1,092,200
2024-03-08	0.350	0.360	0.345	0.360	0.344	757,000
2024-03-07	0.355	0.355	0.345	0.345	0.330	579,400
2024-03-06	0.350	0.360	0.345	0.360	0.344	737,200
2024-03-05	0.360	0.365	0.345	0.355	0.339	1,014,100
2024-03-04	0.350	0.365	0.345	0.365	0.349	1,410,200
2024-03-01	0.355	0.360	0.330	0.355	0.339	5,500,400
2024-02-29	0.365	0.375	0.360	0.375	0.358	1,168,700
2024-02-28	0.370	0.370	0.360	0.365	0.349	526,200
2024-02-27	0.365	0.370	0.360	0.370	0.353	1,028,900
2024-02-26	0.370	0.370	0.360	0.360	0.344	873,900
2024-02-23	0.375	0.375	0.365	0.365	0.349	667,000
2024-02-22	0.370	0.375	0.365	0.375	0.358	1,131,800
2024-02-21	0.375	0.375	0.365	0.370	0.353	1,959,700
2024-02-20	0.390	0.390	0.365	0.375	0.358	10,046,300
2024-02-19	0.400	0.415	0.400	0.415	0.396	1,676,600
2024-02-16	0.400	0.405	0.395	0.400	0.382	596,200
2024-02-15	0.400	0.405	0.400	0.400	0.382	368,300
2024-02-14	0.400	0.405	0.395	0.400	0.382	735,100
2024-02-13	0.400	0.405	0.395	0.400	0.382	421,100
2024-02-09	0.395	0.405	0.395	0.405	0.387	298,600
2024-02-08	0.395	0.400	0.390	0.395	0.377	340,700

← NewerPage 11 of 21 · 1,226 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.