Tune Protect Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.300	0.315	0.295	0.310	0.296	988,900
2026-04-27	0.300	0.310	0.300	0.300	0.287	3,422,200
2026-04-24	0.280	0.290	0.280	0.290	0.277	2,218,800
2026-04-23	0.280	0.280	0.280	0.280	0.267	425,000
2026-04-22	0.280	0.290	0.280	0.280	0.267	545,700
2026-04-21	0.280	0.280	0.275	0.280	0.267	734,400
2026-04-20	0.280	0.280	0.275	0.275	0.263	50,300
2026-04-17	0.275	0.280	0.275	0.280	0.267	574,300
2026-04-16	0.280	0.280	0.275	0.275	0.263	336,700
2026-04-15	0.280	0.280	0.275	0.275	0.263	397,600
2026-04-14	0.280	0.280	0.280	0.280	0.267	4,000
2026-04-13	0.280	0.280	0.275	0.275	0.263	90,600
2026-04-10	0.275	0.280	0.275	0.280	0.267	295,100
2026-04-09	0.270	0.275	0.270	0.275	0.263	132,400
2026-04-08	0.270	0.280	0.270	0.275	0.263	461,300
2026-04-07	0.275	0.275	0.270	0.270	0.258	71,200
2026-04-03	0.270	0.270	0.270	0.270	0.258	7,100
2026-04-02	0.275	0.275	0.265	0.270	0.258	558,700
2026-04-01	0.275	0.280	0.270	0.275	0.263	91,500
2026-03-31	0.275	0.275	0.270	0.275	0.263	73,200
2026-03-30	0.260	0.275	0.260	0.275	0.263	940,100
2026-03-27	0.275	0.275	0.270	0.275	0.263	279,300
2026-03-26	0.280	0.280	0.270	0.275	0.263	572,900
2026-03-25	0.280	0.280	0.270	0.275	0.263	260,400
2026-03-24	0.275	0.275	0.270	0.275	0.263	252,900
2026-03-19	0.285	0.285	0.270	0.275	0.263	1,401,900
2026-03-18	0.290	0.295	0.290	0.290	0.277	243,000
2026-03-17	0.290	0.305	0.285	0.295	0.282	542,700
2026-03-16	0.270	0.295	0.270	0.275	0.263	280,000
2026-03-13	0.290	0.290	0.270	0.280	0.267	1,236,000
2026-03-12	0.285	0.300	0.285	0.300	0.287	89,000
2026-03-10	0.275	0.290	0.275	0.290	0.277	171,800
2026-03-09	0.290	0.290	0.270	0.270	0.258	752,200
2026-03-06	0.300	0.300	0.290	0.290	0.277	251,600
2026-03-05	0.300	0.305	0.295	0.305	0.291	161,700
2026-03-04	0.305	0.305	0.295	0.295	0.282	758,000
2026-03-03	0.305	0.310	0.305	0.310	0.296	213,000
2026-03-02	0.305	0.320	0.305	0.305	0.291	273,600
2026-02-27	0.315	0.315	0.310	0.315	0.301	841,900
2026-02-26	0.320	0.325	0.320	0.325	0.310	189,000
2026-02-25	0.315	0.325	0.315	0.325	0.310	131,400
2026-02-23	0.320	0.320	0.320	0.320	0.306	109,500
2026-02-20	0.320	0.320	0.315	0.320	0.306	52,900
2026-02-19	0.310	0.320	0.310	0.320	0.306	41,100
2026-02-16	0.305	0.315	0.305	0.315	0.301	35,000
2026-02-13	0.315	0.315	0.300	0.315	0.301	430,500
2026-02-12	0.320	0.320	0.310	0.315	0.301	48,000
2026-02-11	0.320	0.320	0.310	0.310	0.296	323,500
2026-02-10	0.320	0.320	0.320	0.320	0.306	34,200
2026-02-09	0.335	0.335	0.330	0.330	0.315	82,400
2026-02-06	0.320	0.335	0.315	0.335	0.320	78,000
2026-02-05	0.330	0.330	0.320	0.320	0.306	121,000
2026-02-04	0.330	0.330	0.325	0.330	0.315	113,000
2026-02-03	0.335	0.335	0.325	0.325	0.310	103,000
2026-01-30	0.335	0.335	0.325	0.335	0.320	91,200
2026-01-29	0.330	0.335	0.330	0.335	0.320	214,800
2026-01-28	0.345	0.345	0.340	0.340	0.325	381,000
2026-01-27	0.345	0.350	0.345	0.350	0.334	387,900
2026-01-26	0.340	0.345	0.335	0.345	0.330	496,800
2026-01-23	0.330	0.340	0.325	0.335	0.320	556,000

← NewerPage 3 of 5 · 246 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.