Tune Protect Group Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	0.460	0.470	0.455	0.465	0.444	654,900
2021-11-22	0.465	0.475	0.455	0.460	0.439	535,400
2021-11-19	0.465	0.480	0.445	0.475	0.454	3,054,500
2021-11-18	0.490	0.490	0.460	0.470	0.449	3,027,600
2021-11-17	0.525	0.525	0.495	0.510	0.487	2,450,100
2021-11-16	0.520	0.535	0.515	0.525	0.502	3,003,600
2021-11-15	0.510	0.520	0.510	0.515	0.492	1,342,000
2021-11-12	0.500	0.505	0.495	0.505	0.482	976,000
2021-11-11	0.500	0.510	0.500	0.500	0.478	437,400
2021-11-10	0.500	0.505	0.500	0.500	0.478	366,700
2021-11-09	0.510	0.515	0.500	0.500	0.478	2,051,500
2021-11-08	0.500	0.510	0.500	0.505	0.482	1,816,200
2021-11-05	0.500	0.500	0.495	0.495	0.473	439,800
2021-11-03	0.490	0.500	0.490	0.500	0.478	877,200
2021-11-02	0.490	0.500	0.490	0.495	0.473	692,700
2021-11-01	0.495	0.500	0.485	0.490	0.468	1,314,400
2021-10-29	0.500	0.500	0.495	0.495	0.473	467,400
2021-10-28	0.495	0.495	0.495	0.495	0.473	177,300
2021-10-27	0.490	0.500	0.485	0.495	0.473	1,052,200
2021-10-26	0.495	0.495	0.490	0.490	0.468	656,900
2021-10-25	0.490	0.500	0.490	0.500	0.478	495,300
2021-10-22	0.505	0.510	0.495	0.495	0.473	1,450,200
2021-10-21	0.520	0.520	0.505	0.505	0.482	1,363,400
2021-10-20	0.515	0.530	0.515	0.520	0.497	2,012,100
2021-10-18	0.505	0.520	0.505	0.515	0.492	2,195,400
2021-10-15	0.505	0.510	0.500	0.500	0.478	1,422,500
2021-10-14	0.505	0.510	0.495	0.505	0.482	1,871,300

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

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.