Tune Protect Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	0.405	0.415	0.405	0.415	0.396	377,100
2023-11-07	0.415	0.420	0.405	0.415	0.396	1,227,100
2023-11-06	0.420	0.425	0.415	0.420	0.401	336,100
2023-11-03	0.415	0.425	0.415	0.420	0.401	353,700
2023-11-02	0.410	0.425	0.410	0.415	0.396	334,200
2023-11-01	0.405	0.405	0.405	0.405	0.387	66,300
2023-10-31	0.405	0.405	0.405	0.405	0.387	153,400
2023-10-30	0.405	0.405	0.400	0.400	0.382	374,200
2023-10-27	0.400	0.410	0.400	0.410	0.392	215,400
2023-10-26	0.410	0.410	0.400	0.405	0.387	749,300
2023-10-25	0.400	0.415	0.400	0.410	0.392	825,300
2023-10-24	0.400	0.405	0.400	0.400	0.382	201,300
2023-10-23	0.410	0.415	0.395	0.405	0.387	824,100
2023-10-20	0.410	0.415	0.405	0.410	0.392	494,200
2023-10-19	0.415	0.420	0.410	0.410	0.392	1,173,400
2023-10-18	0.420	0.425	0.415	0.415	0.396	432,200
2023-10-17	0.420	0.425	0.415	0.425	0.406	345,400
2023-10-16	0.425	0.430	0.415	0.420	0.401	1,345,800
2023-10-13	0.430	0.435	0.420	0.430	0.411	1,148,200
2023-10-12	0.435	0.445	0.410	0.430	0.411	2,733,500
2023-10-11	0.440	0.440	0.435	0.435	0.416	316,500
2023-10-10	0.445	0.450	0.435	0.440	0.420	1,002,400
2023-10-09	0.445	0.455	0.445	0.445	0.425	991,900
2023-10-06	0.445	0.455	0.445	0.450	0.430	1,269,000
2023-10-05	0.440	0.445	0.440	0.445	0.425	1,390,200
2023-10-04	0.445	0.445	0.435	0.440	0.420	496,700
2023-10-03	0.435	0.445	0.430	0.445	0.425	987,400
2023-10-02	0.435	0.440	0.430	0.435	0.416	896,400
2023-09-29	0.435	0.440	0.435	0.435	0.416	606,000
2023-09-27	0.440	0.440	0.435	0.435	0.416	350,300
2023-09-26	0.430	0.440	0.425	0.440	0.420	2,362,800
2023-09-25	0.430	0.435	0.425	0.430	0.411	813,700
2023-09-22	0.430	0.435	0.425	0.430	0.411	339,400
2023-09-21	0.430	0.435	0.420	0.425	0.406	1,172,500
2023-09-20	0.430	0.435	0.425	0.435	0.416	864,300
2023-09-19	0.430	0.440	0.430	0.435	0.416	363,700
2023-09-18	0.440	0.440	0.430	0.430	0.411	1,832,000
2023-09-15	0.440	0.440	0.435	0.440	0.420	809,800
2023-09-14	0.440	0.445	0.435	0.445	0.425	1,563,100
2023-09-13	0.420	0.440	0.420	0.440	0.420	2,714,100
2023-09-12	0.455	0.455	0.420	0.420	0.401	4,279,500
2023-09-11	0.445	0.460	0.445	0.455	0.435	1,111,700
2023-09-08	0.445	0.450	0.445	0.445	0.425	1,354,500
2023-09-07	0.450	0.450	0.440	0.450	0.430	1,606,000
2023-09-06	0.450	0.455	0.445	0.450	0.430	876,600
2023-09-05	0.450	0.460	0.445	0.450	0.430	1,780,600
2023-09-04	0.460	0.460	0.440	0.450	0.430	1,943,100
2023-09-01	0.455	0.455	0.450	0.455	0.435	1,107,700
2023-08-30	0.465	0.465	0.445	0.455	0.435	2,639,500
2023-08-29	0.465	0.470	0.450	0.460	0.439	2,952,000
2023-08-28	0.435	0.465	0.435	0.465	0.444	6,334,400
2023-08-25	0.435	0.440	0.425	0.435	0.416	1,877,800
2023-08-24	0.430	0.430	0.425	0.425	0.406	692,800
2023-08-23	0.435	0.435	0.430	0.430	0.411	972,400
2023-08-22	0.425	0.440	0.425	0.435	0.416	1,665,500
2023-08-21	0.435	0.435	0.425	0.425	0.406	487,400
2023-08-18	0.435	0.435	0.430	0.435	0.416	443,700
2023-08-17	0.445	0.445	0.425	0.435	0.416	2,534,900
2023-08-16	0.425	0.445	0.420	0.445	0.425	4,775,700
2023-08-15	0.420	0.430	0.420	0.425	0.406	895,400

← NewerPage 13 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.