Tune Protect Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	0.405	0.405	0.390	0.395	0.377	2,879,100
2022-02-17	0.405	0.410	0.400	0.405	0.387	406,600
2022-02-16	0.405	0.405	0.395	0.400	0.382	1,191,000
2022-02-15	0.425	0.430	0.390	0.400	0.382	3,547,500
2022-02-14	0.425	0.425	0.425	0.425	0.406	197,100
2022-02-11	0.425	0.430	0.415	0.430	0.411	415,400
2022-02-10	0.430	0.435	0.425	0.430	0.411	288,300
2022-02-09	0.425	0.435	0.425	0.430	0.411	452,800
2022-02-08	0.415	0.435	0.415	0.425	0.406	868,700
2022-02-07	0.415	0.415	0.415	0.415	0.396	147,300
2022-02-04	0.410	0.435	0.410	0.420	0.401	486,700
2022-02-03	0.410	0.415	0.410	0.410	0.392	154,000
2022-01-31	0.420	0.420	0.415	0.420	0.401	112,700
2022-01-28	0.400	0.430	0.400	0.430	0.411	1,207,900
2022-01-27	0.405	0.410	0.400	0.405	0.387	194,200
2022-01-26	0.390	0.405	0.390	0.405	0.387	445,200
2022-01-25	0.385	0.395	0.385	0.395	0.377	442,800
2022-01-24	0.390	0.400	0.385	0.395	0.377	300,900
2022-01-21	0.400	0.400	0.385	0.390	0.373	140,700
2022-01-20	0.390	0.400	0.385	0.400	0.382	221,200
2022-01-19	0.390	0.395	0.385	0.390	0.373	712,500
2022-01-17	0.400	0.400	0.395	0.395	0.377	574,000
2022-01-14	0.405	0.405	0.395	0.405	0.387	1,931,800
2022-01-13	0.410	0.410	0.405	0.410	0.392	410,400
2022-01-12	0.410	0.410	0.405	0.410	0.392	31,500
2022-01-11	0.410	0.415	0.405	0.410	0.392	759,600
2022-01-10	0.405	0.420	0.400	0.415	0.396	1,592,600
2022-01-07	0.405	0.410	0.405	0.410	0.392	152,700
2022-01-06	0.410	0.410	0.405	0.405	0.387	486,300
2022-01-05	0.410	0.425	0.410	0.410	0.392	250,900
2022-01-04	0.410	0.425	0.405	0.425	0.406	1,558,000
2022-01-03	0.420	0.420	0.405	0.420	0.401	1,072,800
2021-12-31	0.410	0.425	0.405	0.425	0.406	418,300
2021-12-30	0.410	0.425	0.410	0.420	0.401	398,600
2021-12-29	0.425	0.425	0.410	0.425	0.406	132,100
2021-12-28	0.425	0.430	0.420	0.430	0.411	25,800
2021-12-27	0.425	0.425	0.420	0.425	0.406	24,000
2021-12-24	0.415	0.430	0.410	0.425	0.406	122,800
2021-12-23	0.410	0.415	0.410	0.415	0.396	173,900
2021-12-22	0.405	0.410	0.400	0.410	0.392	494,600
2021-12-21	0.405	0.410	0.400	0.405	0.387	495,300
2021-12-20	0.415	0.415	0.405	0.410	0.392	1,020,000
2021-12-17	0.420	0.420	0.415	0.415	0.396	210,200
2021-12-16	0.415	0.420	0.410	0.420	0.401	534,900
2021-12-15	0.410	0.420	0.410	0.420	0.401	206,200
2021-12-14	0.410	0.420	0.405	0.415	0.396	198,200
2021-12-13	0.410	0.420	0.410	0.415	0.396	75,400
2021-12-10	0.410	0.420	0.410	0.410	0.392	407,400
2021-12-09	0.415	0.420	0.405	0.405	0.387	904,100
2021-12-08	0.415	0.415	0.415	0.415	0.396	168,600
2021-12-07	0.410	0.415	0.400	0.415	0.396	172,500
2021-12-06	0.400	0.415	0.390	0.405	0.387	1,489,400
2021-12-02	0.415	0.420	0.405	0.405	0.387	398,400
2021-12-01	0.410	0.420	0.405	0.420	0.401	353,300
2021-11-30	0.400	0.430	0.400	0.415	0.396	496,700
2021-11-29	0.400	0.415	0.380	0.405	0.387	3,549,700
2021-11-26	0.450	0.450	0.420	0.420	0.401	1,557,100
2021-11-25	0.460	0.460	0.450	0.450	0.430	350,100
2021-11-24	0.460	0.460	0.455	0.460	0.439	368,100
2021-11-23	0.460	0.470	0.455	0.465	0.444	654,900

← NewerPage 20 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.