Tune Protect Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	0.385	0.405	0.385	0.400	0.382	425,600
2022-05-19	0.395	0.395	0.395	0.395	0.377	78,800
2022-05-18	0.390	0.395	0.390	0.395	0.377	151,300
2022-05-17	0.390	0.395	0.390	0.390	0.373	261,300
2022-05-13	0.385	0.390	0.385	0.390	0.373	186,600
2022-05-12	0.395	0.395	0.385	0.385	0.368	712,900
2022-05-11	0.390	0.395	0.390	0.395	0.377	154,000
2022-05-10	0.395	0.395	0.385	0.390	0.373	356,100
2022-05-09	0.410	0.410	0.395	0.400	0.382	743,100
2022-05-06	0.420	0.420	0.405	0.410	0.392	296,500
2022-05-05	0.420	0.425	0.420	0.420	0.401	130,000
2022-04-29	0.415	0.430	0.415	0.420	0.401	452,900
2022-04-28	0.415	0.415	0.410	0.415	0.396	335,800
2022-04-27	0.420	0.420	0.410	0.415	0.396	591,000
2022-04-26	0.425	0.425	0.420	0.425	0.406	286,300
2022-04-25	0.425	0.430	0.425	0.425	0.406	108,400
2022-04-22	0.430	0.430	0.425	0.430	0.411	165,200
2022-04-21	0.430	0.440	0.425	0.430	0.411	514,400
2022-04-20	0.430	0.435	0.425	0.435	0.416	471,000
2022-04-18	0.430	0.430	0.425	0.430	0.411	345,700
2022-04-15	0.440	0.440	0.430	0.430	0.411	218,700
2022-04-14	0.430	0.440	0.425	0.435	0.416	448,600
2022-04-13	0.430	0.435	0.425	0.425	0.406	178,700
2022-04-12	0.430	0.430	0.425	0.430	0.411	292,700
2022-04-11	0.440	0.445	0.435	0.435	0.416	750,100
2022-04-08	0.430	0.445	0.425	0.445	0.425	786,300
2022-04-07	0.420	0.430	0.420	0.425	0.406	822,400
2022-04-06	0.425	0.425	0.415	0.425	0.406	954,300
2022-04-05	0.425	0.430	0.420	0.430	0.411	376,600
2022-04-04	0.430	0.430	0.420	0.430	0.411	709,600
2022-04-01	0.445	0.445	0.425	0.430	0.411	1,835,200
2022-03-31	0.430	0.440	0.430	0.440	0.420	2,518,900
2022-03-30	0.410	0.430	0.410	0.425	0.406	3,425,500
2022-03-29	0.390	0.400	0.390	0.400	0.382	1,183,200
2022-03-28	0.380	0.395	0.375	0.385	0.368	1,311,800
2022-03-25	0.370	0.390	0.370	0.385	0.368	2,412,200
2022-03-24	0.360	0.365	0.360	0.365	0.349	1,017,500
2022-03-23	0.360	0.370	0.350	0.360	0.344	1,782,600
2022-03-22	0.345	0.355	0.340	0.350	0.334	441,700
2022-03-21	0.360	0.365	0.340	0.340	0.325	1,879,400
2022-03-18	0.350	0.375	0.345	0.375	0.358	1,149,500
2022-03-17	0.345	0.360	0.340	0.360	0.344	1,105,400
2022-03-16	0.345	0.360	0.330	0.340	0.325	2,692,000
2022-03-15	0.350	0.360	0.350	0.360	0.344	1,143,900
2022-03-14	0.360	0.360	0.355	0.355	0.339	287,000
2022-03-11	0.355	0.360	0.350	0.355	0.339	571,500
2022-03-10	0.355	0.360	0.350	0.355	0.339	921,900
2022-03-09	0.355	0.360	0.345	0.355	0.339	911,900
2022-03-08	0.360	0.360	0.345	0.345	0.330	2,208,000
2022-03-07	0.380	0.380	0.360	0.360	0.344	2,217,600
2022-03-04	0.385	0.385	0.375	0.380	0.363	1,001,000
2022-03-03	0.385	0.395	0.385	0.390	0.373	669,100
2022-03-02	0.390	0.390	0.385	0.385	0.368	536,000
2022-03-01	0.395	0.395	0.385	0.390	0.373	169,500
2022-02-28	0.385	0.395	0.385	0.395	0.377	671,300
2022-02-25	0.390	0.400	0.390	0.400	0.382	899,600
2022-02-24	0.395	0.395	0.385	0.385	0.368	1,152,200
2022-02-23	0.400	0.400	0.390	0.395	0.377	2,305,700
2022-02-22	0.400	0.405	0.395	0.400	0.382	391,500
2022-02-21	0.400	0.405	0.400	0.400	0.382	842,900

← NewerPage 19 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.