Tune Protect Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	0.395	0.400	0.390	0.390	0.373	1,029,200
2024-02-06	0.400	0.400	0.395	0.395	0.377	514,300
2024-02-05	0.400	0.405	0.395	0.400	0.382	541,600
2024-02-02	0.400	0.405	0.395	0.405	0.387	504,100
2024-01-31	0.400	0.400	0.395	0.400	0.382	590,500
2024-01-30	0.400	0.400	0.400	0.400	0.382	462,900
2024-01-29	0.395	0.400	0.395	0.400	0.382	750,700
2024-01-26	0.400	0.400	0.395	0.395	0.377	361,500
2024-01-24	0.390	0.400	0.390	0.400	0.382	594,200
2024-01-23	0.390	0.395	0.390	0.390	0.373	498,500
2024-01-22	0.390	0.395	0.390	0.395	0.377	533,600
2024-01-19	0.390	0.395	0.390	0.395	0.377	289,500
2024-01-18	0.395	0.395	0.390	0.390	0.373	436,500
2024-01-17	0.400	0.405	0.395	0.395	0.377	780,200
2024-01-16	0.405	0.405	0.400	0.400	0.382	290,300
2024-01-15	0.400	0.405	0.400	0.405	0.387	512,000
2024-01-12	0.400	0.405	0.400	0.405	0.387	499,100
2024-01-11	0.405	0.405	0.400	0.400	0.382	496,600
2024-01-10	0.410	0.410	0.400	0.410	0.392	752,100
2024-01-09	0.410	0.415	0.410	0.410	0.392	724,400
2024-01-08	0.405	0.410	0.405	0.410	0.392	1,774,400
2024-01-05	0.400	0.405	0.400	0.405	0.387	882,100
2024-01-04	0.395	0.400	0.395	0.395	0.377	679,500
2024-01-03	0.395	0.400	0.395	0.395	0.377	1,460,700
2024-01-02	0.400	0.400	0.395	0.400	0.382	604,900
2023-12-29	0.400	0.400	0.395	0.400	0.382	248,200
2023-12-28	0.395	0.400	0.395	0.400	0.382	223,100
2023-12-27	0.395	0.395	0.395	0.395	0.377	380,500
2023-12-26	0.395	0.395	0.395	0.395	0.377	343,700
2023-12-22	0.395	0.400	0.395	0.400	0.382	324,200
2023-12-21	0.400	0.400	0.390	0.390	0.373	527,200
2023-12-20	0.400	0.400	0.395	0.395	0.377	2,244,300
2023-12-19	0.400	0.405	0.400	0.400	0.382	329,100
2023-12-18	0.400	0.400	0.400	0.400	0.382	265,700
2023-12-15	0.405	0.405	0.395	0.400	0.382	344,800
2023-12-14	0.400	0.405	0.400	0.405	0.387	132,900
2023-12-13	0.400	0.405	0.395	0.395	0.377	260,000
2023-12-12	0.405	0.405	0.395	0.395	0.377	216,500
2023-12-11	0.400	0.400	0.395	0.400	0.382	625,400
2023-12-08	0.395	0.400	0.395	0.395	0.377	204,500
2023-12-07	0.400	0.400	0.395	0.400	0.382	299,000
2023-12-06	0.400	0.405	0.395	0.400	0.382	537,000
2023-12-05	0.405	0.405	0.400	0.400	0.382	582,400
2023-12-04	0.405	0.405	0.400	0.400	0.382	157,000
2023-12-01	0.405	0.405	0.400	0.400	0.382	398,700
2023-11-30	0.410	0.410	0.405	0.410	0.392	162,900
2023-11-29	0.410	0.415	0.405	0.410	0.392	221,200
2023-11-28	0.415	0.420	0.410	0.410	0.392	756,200
2023-11-27	0.405	0.420	0.405	0.420	0.401	1,615,800
2023-11-24	0.410	0.410	0.400	0.405	0.387	1,836,000
2023-11-23	0.410	0.415	0.400	0.410	0.392	1,820,000
2023-11-22	0.420	0.420	0.405	0.410	0.392	1,593,600
2023-11-21	0.410	0.415	0.410	0.410	0.392	891,800
2023-11-20	0.410	0.410	0.400	0.410	0.392	861,400
2023-11-17	0.405	0.410	0.400	0.405	0.387	1,146,600
2023-11-16	0.410	0.410	0.405	0.405	0.387	788,100
2023-11-15	0.410	0.410	0.400	0.405	0.387	1,021,700
2023-11-14	0.410	0.415	0.400	0.405	0.387	2,419,500
2023-11-10	0.410	0.415	0.405	0.415	0.396	228,400
2023-11-09	0.410	0.415	0.405	0.415	0.396	345,200

← NewerPage 12 of 21 · 1,222 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.