Tune Protect Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	0.430	0.445	0.430	0.430	0.411	2,209,100
2023-05-16	0.425	0.435	0.425	0.430	0.411	1,486,200
2023-05-15	0.420	0.425	0.415	0.425	0.406	475,500
2023-05-12	0.415	0.425	0.410	0.425	0.406	1,322,700
2023-05-11	0.420	0.425	0.415	0.415	0.396	538,700
2023-05-10	0.440	0.445	0.420	0.425	0.406	3,456,700
2023-05-09	0.425	0.430	0.420	0.430	0.411	4,064,900
2023-05-08	0.420	0.425	0.410	0.420	0.401	1,211,700
2023-05-05	0.415	0.415	0.410	0.415	0.396	964,200
2023-05-03	0.420	0.420	0.410	0.420	0.401	812,100
2023-05-02	0.415	0.420	0.410	0.420	0.401	322,700
2023-04-28	0.410	0.420	0.410	0.410	0.392	660,500
2023-04-27	0.410	0.410	0.400	0.410	0.392	2,208,200
2023-04-26	0.410	0.410	0.405	0.410	0.392	1,619,300
2023-04-25	0.415	0.420	0.410	0.410	0.392	936,500
2023-04-20	0.415	0.420	0.410	0.420	0.401	627,200
2023-04-19	0.415	0.420	0.410	0.415	0.396	696,200
2023-04-18	0.415	0.420	0.405	0.410	0.392	1,687,200
2023-04-17	0.420	0.425	0.415	0.415	0.396	163,600
2023-04-14	0.420	0.425	0.415	0.425	0.406	285,900
2023-04-13	0.425	0.425	0.415	0.415	0.396	1,900,300
2023-04-12	0.430	0.430	0.415	0.420	0.401	1,321,300
2023-04-11	0.430	0.435	0.420	0.425	0.406	1,612,300
2023-04-10	0.425	0.440	0.420	0.430	0.411	2,389,900
2023-04-07	0.425	0.430	0.420	0.425	0.406	827,800
2023-04-06	0.430	0.430	0.415	0.425	0.406	786,400
2023-04-05	0.420	0.435	0.420	0.425	0.406	2,144,300
2023-04-04	0.420	0.420	0.415	0.420	0.401	648,100
2023-04-03	0.410	0.420	0.405	0.420	0.401	2,965,100
2023-03-31	0.405	0.410	0.405	0.405	0.387	1,638,700
2023-03-30	0.405	0.410	0.405	0.410	0.392	510,100
2023-03-29	0.415	0.415	0.400	0.400	0.382	2,518,900
2023-03-28	0.405	0.415	0.405	0.415	0.396	1,105,100
2023-03-27	0.415	0.415	0.400	0.405	0.387	1,799,200
2023-03-24	0.415	0.415	0.405	0.415	0.396	946,400
2023-03-23	0.415	0.420	0.410	0.415	0.396	1,178,300
2023-03-22	0.420	0.430	0.410	0.420	0.401	2,108,700
2023-03-21	0.420	0.425	0.405	0.415	0.396	3,105,800
2023-03-20	0.420	0.430	0.405	0.410	0.392	2,345,400
2023-03-17	0.395	0.460	0.395	0.420	0.401	11,353,500
2023-03-16	0.390	0.390	0.385	0.390	0.373	1,029,100
2023-03-15	0.395	0.405	0.395	0.395	0.377	622,000
2023-03-14	0.400	0.410	0.385	0.395	0.377	2,472,900
2023-03-13	0.405	0.410	0.395	0.405	0.387	1,685,400
2023-03-10	0.410	0.420	0.400	0.405	0.387	1,619,700
2023-03-09	0.420	0.430	0.410	0.410	0.392	1,327,100
2023-03-08	0.410	0.450	0.405	0.420	0.401	6,801,900
2023-03-07	0.405	0.430	0.405	0.415	0.396	3,547,700
2023-03-06	0.400	0.405	0.395	0.405	0.387	1,557,400
2023-03-03	0.395	0.405	0.395	0.395	0.377	1,250,800
2023-03-02	0.405	0.410	0.395	0.400	0.382	1,077,200
2023-03-01	0.385	0.405	0.380	0.405	0.387	1,363,500
2023-02-28	0.390	0.395	0.375	0.385	0.368	1,221,300
2023-02-27	0.385	0.395	0.385	0.395	0.377	1,051,500
2023-02-24	0.385	0.390	0.380	0.385	0.368	846,000
2023-02-23	0.405	0.405	0.365	0.385	0.368	4,831,100
2023-02-22	0.420	0.445	0.385	0.395	0.377	9,606,500
2023-02-21	0.430	0.440	0.420	0.420	0.401	2,375,300
2023-02-20	0.415	0.430	0.415	0.430	0.411	1,236,600
2023-02-17	0.425	0.425	0.410	0.420	0.401	969,600

← NewerPage 15 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.