Tune Protect Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.335	0.340	0.335	0.340	0.325	105,100
2025-10-27	0.335	0.345	0.335	0.340	0.325	133,000
2025-10-24	0.335	0.340	0.335	0.340	0.325	11,100
2025-10-23	0.335	0.340	0.330	0.335	0.320	127,800
2025-10-22	0.335	0.335	0.335	0.335	0.320	50,000
2025-10-21	0.330	0.340	0.330	0.335	0.320	168,000
2025-10-17	0.340	0.340	0.330	0.340	0.325	312,900
2025-10-16	0.335	0.340	0.335	0.335	0.320	105,100
2025-10-15	0.335	0.340	0.335	0.340	0.325	87,700
2025-10-14	0.340	0.340	0.335	0.340	0.325	576,200
2025-10-13	0.340	0.345	0.340	0.345	0.330	201,000
2025-10-10	0.340	0.345	0.340	0.345	0.330	156,600
2025-10-09	0.340	0.345	0.335	0.345	0.330	351,400
2025-10-08	0.340	0.340	0.340	0.340	0.325	5,000
2025-10-07	0.340	0.345	0.335	0.340	0.325	343,000
2025-10-06	0.330	0.345	0.315	0.345	0.330	186,900
2025-10-03	0.340	0.340	0.335	0.335	0.320	603,900
2025-10-02	0.335	0.345	0.335	0.340	0.325	297,500
2025-10-01	0.340	0.345	0.340	0.340	0.325	231,400
2025-09-30	0.340	0.345	0.340	0.340	0.325	298,500
2025-09-29	0.350	0.350	0.340	0.340	0.325	528,400
2025-09-26	0.345	0.350	0.340	0.350	0.334	143,100
2025-09-25	0.345	0.350	0.345	0.350	0.334	170,200
2025-09-24	0.345	0.350	0.340	0.350	0.334	121,300
2025-09-23	0.350	0.350	0.345	0.350	0.334	323,200
2025-09-22	0.350	0.350	0.350	0.350	0.334	332,300
2025-09-19	0.350	0.355	0.350	0.355	0.339	405,100
2025-09-18	0.350	0.360	0.350	0.350	0.334	1,023,800
2025-09-17	0.350	0.350	0.345	0.350	0.334	1,182,700
2025-09-12	0.350	0.355	0.345	0.350	0.334	943,100
2025-09-11	0.340	0.350	0.340	0.350	0.334	638,600
2025-09-10	0.345	0.345	0.340	0.345	0.330	833,300
2025-09-09	0.340	0.345	0.340	0.345	0.330	282,500
2025-09-08	0.355	0.355	0.340	0.340	0.325	350,400
2025-09-04	0.340	0.355	0.340	0.355	0.339	1,134,300
2025-09-03	0.340	0.355	0.340	0.340	0.325	2,091,500
2025-09-02	0.350	0.350	0.340	0.340	0.325	1,607,500
2025-08-29	0.335	0.350	0.335	0.350	0.334	3,888,000
2025-08-28	0.320	0.340	0.305	0.335	0.320	3,453,600
2025-08-27	0.330	0.330	0.325	0.325	0.310	855,000
2025-08-26	0.310	0.330	0.305	0.330	0.315	3,024,500
2025-08-25	0.300	0.310	0.300	0.310	0.296	395,900
2025-08-22	0.300	0.305	0.295	0.305	0.291	278,500
2025-08-21	0.310	0.315	0.305	0.310	0.296	990,100
2025-08-20	0.300	0.310	0.290	0.310	0.296	1,252,700
2025-08-19	0.305	0.315	0.295	0.300	0.287	2,108,000
2025-08-18	0.275	0.300	0.275	0.300	0.287	2,273,700
2025-08-15	0.275	0.275	0.275	0.275	0.263	75,000
2025-08-14	0.275	0.280	0.275	0.280	0.267	76,000
2025-08-13	0.280	0.280	0.280	0.280	0.267	10,000
2025-08-12	0.275	0.280	0.275	0.280	0.267	60,000
2025-08-11	0.275	0.280	0.275	0.275	0.263	88,400
2025-08-08	0.275	0.280	0.275	0.275	0.263	42,000
2025-08-07	0.275	0.280	0.275	0.280	0.267	5,000
2025-08-06	0.275	0.280	0.270	0.280	0.267	597,800
2025-08-05	0.270	0.280	0.270	0.280	0.267	36,800
2025-08-04	0.275	0.280	0.275	0.280	0.267	23,400
2025-08-01	0.270	0.280	0.270	0.280	0.267	114,100
2025-07-31	0.280	0.280	0.280	0.280	0.267	50,000
2025-07-30	0.280	0.280	0.270	0.280	0.267	88,100

← NewerPage 5 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.