Tune Protect Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	0.425	0.430	0.415	0.425	0.406	935,100
2023-02-15	0.425	0.425	0.415	0.425	0.406	557,900
2023-02-14	0.430	0.430	0.415	0.420	0.401	1,410,700
2023-02-13	0.410	0.430	0.405	0.430	0.411	2,183,200
2023-02-10	0.405	0.410	0.400	0.410	0.392	1,618,900
2023-02-09	0.410	0.410	0.395	0.400	0.382	1,546,200
2023-02-08	0.420	0.430	0.405	0.415	0.396	2,425,200
2023-02-07	0.410	0.420	0.405	0.420	0.401	1,902,700
2023-02-03	0.400	0.415	0.400	0.410	0.392	2,276,100
2023-02-02	0.400	0.400	0.395	0.400	0.382	915,300
2023-01-31	0.400	0.410	0.395	0.400	0.382	1,656,800
2023-01-30	0.410	0.415	0.395	0.405	0.387	1,541,500
2023-01-27	0.400	0.415	0.400	0.410	0.392	2,485,100
2023-01-26	0.385	0.410	0.385	0.400	0.382	3,693,300
2023-01-25	0.370	0.395	0.365	0.390	0.373	3,247,200
2023-01-20	0.350	0.370	0.350	0.370	0.353	2,177,300
2023-01-19	0.345	0.350	0.340	0.350	0.334	389,000
2023-01-18	0.340	0.350	0.340	0.345	0.330	816,400
2023-01-17	0.355	0.355	0.345	0.345	0.330	1,274,400
2023-01-16	0.360	0.360	0.350	0.355	0.339	925,100
2023-01-13	0.355	0.370	0.355	0.360	0.344	5,128,900
2023-01-12	0.350	0.360	0.345	0.360	0.344	2,721,700
2023-01-11	0.340	0.355	0.340	0.345	0.330	1,290,500
2023-01-10	0.350	0.350	0.335	0.340	0.325	1,293,200
2023-01-09	0.355	0.355	0.345	0.350	0.334	3,196,700
2023-01-06	0.355	0.355	0.345	0.350	0.334	2,154,200
2023-01-05	0.330	0.355	0.330	0.355	0.339	4,938,100
2023-01-04	0.340	0.345	0.325	0.330	0.315	4,877,900
2023-01-03	0.325	0.350	0.325	0.340	0.325	8,023,700
2022-12-30	0.315	0.330	0.310	0.315	0.301	2,631,200
2022-12-29	0.300	0.320	0.300	0.315	0.301	6,455,200
2022-12-28	0.290	0.295	0.290	0.295	0.282	1,463,100
2022-12-27	0.290	0.300	0.290	0.290	0.277	2,800,200
2022-12-23	0.285	0.290	0.280	0.290	0.277	456,600
2022-12-22	0.290	0.310	0.285	0.290	0.277	4,672,300
2022-12-21	0.285	0.285	0.280	0.285	0.272	1,103,100
2022-12-20	0.285	0.285	0.280	0.285	0.272	1,283,300
2022-12-19	0.280	0.285	0.280	0.285	0.272	907,500
2022-12-16	0.280	0.280	0.275	0.280	0.267	1,899,200
2022-12-15	0.280	0.285	0.275	0.280	0.267	1,254,600
2022-12-14	0.290	0.300	0.285	0.290	0.277	1,935,700
2022-12-13	0.280	0.290	0.280	0.290	0.277	2,266,200
2022-12-12	0.265	0.285	0.265	0.280	0.267	3,299,100
2022-12-09	0.260	0.265	0.260	0.260	0.248	3,008,900
2022-12-08	0.260	0.260	0.260	0.260	0.248	920,000
2022-12-07	0.260	0.260	0.255	0.255	0.244	942,000
2022-12-06	0.260	0.260	0.255	0.260	0.248	1,174,100
2022-12-05	0.260	0.260	0.255	0.260	0.248	1,102,800
2022-12-02	0.260	0.260	0.255	0.260	0.248	1,088,900
2022-12-01	0.265	0.265	0.260	0.260	0.248	1,053,100
2022-11-30	0.265	0.265	0.260	0.260	0.248	683,600
2022-11-29	0.260	0.270	0.255	0.260	0.248	1,753,700
2022-11-25	0.265	0.265	0.260	0.260	0.248	682,900
2022-11-24	0.255	0.265	0.255	0.260	0.248	1,629,300
2022-11-23	0.260	0.260	0.255	0.255	0.244	750,300
2022-11-22	0.260	0.260	0.260	0.260	0.248	199,200
2022-11-21	0.265	0.265	0.250	0.265	0.253	837,100
2022-11-17	0.265	0.265	0.260	0.265	0.253	163,200
2022-11-16	0.260	0.270	0.260	0.270	0.258	100,000
2022-11-15	0.260	0.260	0.255	0.255	0.244	318,100

← NewerPage 16 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.