Tune Protect Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	0.415	0.425	0.415	0.420	0.401	730,000
2023-08-11	0.425	0.425	0.415	0.415	0.396	485,400
2023-08-10	0.425	0.425	0.410	0.425	0.406	1,767,200
2023-08-09	0.415	0.425	0.405	0.425	0.406	1,657,100
2023-08-08	0.415	0.420	0.415	0.420	0.401	358,500
2023-08-07	0.420	0.420	0.415	0.420	0.401	375,500
2023-08-04	0.415	0.420	0.415	0.420	0.401	82,900
2023-08-03	0.415	0.420	0.410	0.415	0.396	485,300
2023-08-02	0.425	0.425	0.415	0.415	0.396	984,300
2023-08-01	0.420	0.430	0.420	0.425	0.406	1,093,400
2023-07-31	0.420	0.430	0.420	0.425	0.406	1,209,800
2023-07-28	0.425	0.430	0.415	0.415	0.396	2,678,900
2023-07-27	0.405	0.430	0.405	0.420	0.401	5,911,200
2023-07-26	0.400	0.405	0.400	0.405	0.387	249,700
2023-07-25	0.405	0.405	0.400	0.400	0.382	422,300
2023-07-24	0.410	0.410	0.400	0.405	0.387	1,036,600
2023-07-21	0.410	0.415	0.405	0.415	0.396	411,400
2023-07-20	0.405	0.410	0.405	0.410	0.392	54,500
2023-07-18	0.410	0.415	0.405	0.405	0.387	970,000
2023-07-17	0.400	0.415	0.400	0.410	0.392	1,239,600
2023-07-14	0.400	0.400	0.390	0.395	0.377	793,400
2023-07-13	0.395	0.400	0.390	0.395	0.377	394,500
2023-07-12	0.390	0.405	0.390	0.405	0.387	444,200
2023-07-11	0.385	0.395	0.380	0.390	0.373	734,300
2023-07-10	0.390	0.395	0.385	0.390	0.373	595,700
2023-07-07	0.390	0.395	0.390	0.390	0.373	133,500
2023-07-06	0.380	0.400	0.380	0.400	0.382	1,800,900
2023-07-05	0.375	0.390	0.375	0.380	0.363	252,700
2023-07-04	0.385	0.390	0.380	0.385	0.368	416,000
2023-07-03	0.380	0.385	0.375	0.385	0.368	258,900
2023-06-30	0.365	0.385	0.365	0.375	0.358	1,156,300
2023-06-28	0.370	0.370	0.365	0.365	0.349	208,500
2023-06-27	0.370	0.370	0.365	0.365	0.349	418,600
2023-06-26	0.365	0.375	0.365	0.370	0.353	222,300
2023-06-23	0.375	0.375	0.365	0.365	0.349	444,200
2023-06-22	0.375	0.375	0.370	0.375	0.358	406,000
2023-06-21	0.370	0.375	0.370	0.375	0.358	231,300
2023-06-20	0.360	0.375	0.360	0.375	0.358	802,900
2023-06-19	0.385	0.390	0.350	0.360	0.344	2,918,500
2023-06-16	0.390	0.395	0.385	0.385	0.368	361,900
2023-06-15	0.395	0.395	0.390	0.390	0.373	137,000
2023-06-14	0.395	0.395	0.390	0.395	0.377	238,100
2023-06-13	0.395	0.395	0.390	0.390	0.373	731,200
2023-06-12	0.395	0.400	0.390	0.400	0.382	168,200
2023-06-09	0.390	0.395	0.390	0.395	0.377	729,900
2023-06-08	0.395	0.400	0.385	0.395	0.377	947,800
2023-06-07	0.395	0.395	0.395	0.395	0.377	505,300
2023-06-06	0.395	0.395	0.395	0.395	0.377	667,900
2023-06-02	0.390	0.400	0.390	0.395	0.377	585,700
2023-06-01	0.395	0.400	0.390	0.395	0.377	1,992,700
2023-05-31	0.405	0.405	0.400	0.400	0.382	1,442,700
2023-05-30	0.410	0.410	0.400	0.410	0.392	810,600
2023-05-29	0.400	0.410	0.400	0.410	0.392	1,534,500
2023-05-26	0.410	0.415	0.390	0.400	0.382	10,417,600
2023-05-25	0.425	0.445	0.420	0.445	0.425	2,947,300
2023-05-24	0.415	0.425	0.415	0.425	0.406	933,500
2023-05-23	0.430	0.430	0.415	0.420	0.401	1,646,500
2023-05-22	0.440	0.440	0.430	0.430	0.411	790,800
2023-05-19	0.440	0.440	0.435	0.440	0.420	304,700
2023-05-18	0.435	0.445	0.430	0.440	0.420	1,307,400

← NewerPage 14 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.