Tune Protect Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	0.325	0.325	0.325	0.325	0.310	63,200
2026-01-21	0.320	0.325	0.320	0.325	0.310	103,000
2026-01-20	0.320	0.325	0.320	0.325	0.310	90,800
2026-01-19	0.325	0.325	0.320	0.325	0.310	136,400
2026-01-16	0.325	0.330	0.325	0.330	0.315	92,100
2026-01-15	0.320	0.325	0.320	0.325	0.310	79,400
2026-01-14	0.315	0.320	0.315	0.320	0.306	160,600
2026-01-13	0.310	0.315	0.305	0.315	0.301	111,500
2026-01-12	0.330	0.330	0.310	0.310	0.296	517,700
2026-01-09	0.315	0.320	0.310	0.320	0.306	133,600
2026-01-08	0.320	0.320	0.310	0.310	0.296	310,800
2026-01-07	0.305	0.320	0.305	0.315	0.301	833,800
2026-01-06	0.300	0.310	0.295	0.305	0.291	866,300
2026-01-05	0.300	0.300	0.295	0.300	0.287	1,700,000
2026-01-02	0.305	0.305	0.300	0.305	0.291	172,000
2025-12-31	0.305	0.310	0.300	0.305	0.291	339,300
2025-12-30	0.300	0.305	0.295	0.295	0.282	270,400
2025-12-29	0.305	0.310	0.305	0.305	0.291	381,100
2025-12-26	0.300	0.300	0.300	0.300	0.287	20,000
2025-12-24	0.305	0.310	0.305	0.310	0.296	285,100
2025-12-23	0.305	0.310	0.300	0.310	0.296	173,200
2025-12-22	0.305	0.305	0.300	0.300	0.287	782,400
2025-12-19	0.320	0.320	0.310	0.310	0.296	2,227,300
2025-12-18	0.320	0.330	0.320	0.330	0.315	225,700
2025-12-17	0.325	0.330	0.320	0.320	0.306	80,400
2025-12-16	0.325	0.325	0.325	0.325	0.310	160,500
2025-12-15	0.325	0.330	0.325	0.325	0.310	366,300
2025-12-12	0.325	0.330	0.325	0.330	0.315	53,600
2025-12-11	0.330	0.330	0.320	0.325	0.310	453,900
2025-12-10	0.330	0.330	0.325	0.330	0.315	315,100
2025-12-09	0.330	0.330	0.325	0.330	0.315	81,100
2025-12-08	0.325	0.330	0.325	0.330	0.315	299,200
2025-12-05	0.330	0.335	0.320	0.325	0.310	773,500
2025-12-04	0.335	0.335	0.330	0.330	0.315	210,100
2025-12-03	0.340	0.340	0.325	0.335	0.320	280,000
2025-12-02	0.335	0.340	0.330	0.340	0.325	277,100
2025-12-01	0.335	0.335	0.330	0.335	0.320	375,300
2025-11-28	0.335	0.340	0.325	0.335	0.320	168,100
2025-11-27	0.335	0.340	0.330	0.340	0.325	357,600
2025-11-26	0.345	0.345	0.335	0.340	0.325	15,200
2025-11-25	0.340	0.340	0.330	0.330	0.315	301,500
2025-11-24	0.340	0.340	0.335	0.340	0.325	99,000
2025-11-21	0.340	0.340	0.340	0.340	0.325	146,600
2025-11-20	0.340	0.340	0.335	0.340	0.325	451,000
2025-11-19	0.335	0.340	0.335	0.340	0.325	17,100
2025-11-18	0.335	0.340	0.335	0.340	0.325	291,000
2025-11-17	0.340	0.340	0.335	0.340	0.325	157,100
2025-11-14	0.340	0.340	0.335	0.340	0.325	193,100
2025-11-13	0.340	0.345	0.340	0.345	0.330	17,100
2025-11-12	0.345	0.345	0.340	0.345	0.330	26,000
2025-11-11	0.340	0.345	0.340	0.345	0.330	114,000
2025-11-10	0.335	0.340	0.335	0.340	0.325	79,300
2025-11-07	0.330	0.335	0.330	0.335	0.320	96,000
2025-11-06	0.335	0.335	0.325	0.325	0.310	133,300
2025-11-05	0.335	0.335	0.330	0.335	0.320	125,000
2025-11-04	0.335	0.335	0.335	0.335	0.320	351,500
2025-11-03	0.340	0.340	0.335	0.335	0.320	226,300
2025-10-31	0.335	0.340	0.335	0.335	0.320	128,000
2025-10-30	0.335	0.340	0.335	0.340	0.325	422,500
2025-10-29	0.330	0.335	0.330	0.335	0.320	178,400

← NewerPage 4 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.