Tune Protect Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	0.295	0.295	0.290	0.290	0.277	77,700
2025-01-24	0.305	0.305	0.290	0.290	0.277	874,900
2025-01-23	0.305	0.305	0.305	0.305	0.291	30,500
2025-01-22	0.305	0.310	0.305	0.310	0.296	29,000
2025-01-21	0.295	0.305	0.295	0.305	0.291	82,600
2025-01-20	0.290	0.300	0.290	0.300	0.287	360,200
2025-01-17	0.290	0.295	0.290	0.295	0.282	203,000
2025-01-16	0.295	0.295	0.290	0.290	0.277	582,500
2025-01-15	0.295	0.300	0.290	0.295	0.282	837,700
2025-01-14	0.305	0.305	0.295	0.295	0.282	1,143,100
2025-01-13	0.300	0.300	0.300	0.300	0.287	24,000
2025-01-10	0.305	0.305	0.305	0.305	0.291	74,900
2025-01-09	0.305	0.305	0.300	0.305	0.291	304,900
2025-01-08	0.315	0.315	0.310	0.310	0.296	258,100
2025-01-07	0.315	0.315	0.310	0.315	0.301	147,000
2025-01-06	0.320	0.320	0.315	0.315	0.301	169,100
2025-01-03	0.315	0.320	0.315	0.320	0.306	68,100
2025-01-02	0.320	0.325	0.320	0.320	0.306	285,500
2024-12-31	0.310	0.315	0.310	0.315	0.301	214,600
2024-12-30	0.315	0.320	0.310	0.310	0.296	343,200
2024-12-27	0.305	0.320	0.305	0.315	0.301	1,498,400
2024-12-26	0.290	0.300	0.290	0.300	0.287	276,300
2024-12-24	0.290	0.290	0.285	0.285	0.272	433,000
2024-12-23	0.285	0.290	0.285	0.290	0.277	53,500
2024-12-20	0.290	0.290	0.285	0.290	0.277	288,800
2024-12-19	0.295	0.295	0.285	0.290	0.277	385,000
2024-12-18	0.290	0.300	0.290	0.290	0.277	648,000
2024-12-17	0.295	0.300	0.290	0.290	0.277	677,600
2024-12-16	0.290	0.300	0.285	0.300	0.287	669,800
2024-12-13	0.295	0.300	0.290	0.290	0.277	487,400
2024-12-12	0.295	0.295	0.295	0.295	0.282	112,600
2024-12-11	0.295	0.300	0.295	0.300	0.287	186,100
2024-12-10	0.300	0.300	0.295	0.300	0.287	492,100
2024-12-09	0.300	0.300	0.300	0.300	0.287	219,800
2024-12-06	0.300	0.305	0.295	0.295	0.282	519,300
2024-12-05	0.295	0.300	0.295	0.300	0.287	47,000
2024-12-04	0.300	0.300	0.295	0.295	0.282	294,300
2024-12-03	0.300	0.300	0.295	0.300	0.287	176,500
2024-12-02	0.300	0.305	0.295	0.300	0.287	426,500
2024-11-29	0.305	0.310	0.295	0.300	0.287	683,100
2024-11-28	0.300	0.305	0.300	0.305	0.291	337,900
2024-11-27	0.290	0.315	0.290	0.315	0.301	1,161,500
2024-11-26	0.295	0.310	0.295	0.295	0.282	2,198,500
2024-11-25	0.280	0.280	0.280	0.280	0.267	228,300
2024-11-22	0.275	0.280	0.275	0.280	0.267	362,100
2024-11-21	0.275	0.280	0.275	0.280	0.267	189,800
2024-11-20	0.285	0.290	0.275	0.275	0.263	772,900
2024-11-19	0.280	0.290	0.275	0.285	0.272	271,600
2024-11-18	0.275	0.280	0.275	0.280	0.267	171,900
2024-11-15	0.280	0.285	0.275	0.285	0.272	377,300
2024-11-14	0.275	0.285	0.275	0.280	0.267	250,000
2024-11-13	0.275	0.285	0.275	0.280	0.267	178,800
2024-11-12	0.290	0.290	0.280	0.280	0.267	861,900
2024-11-11	0.285	0.290	0.285	0.290	0.277	138,200
2024-11-08	0.290	0.290	0.285	0.285	0.272	267,300
2024-11-07	0.295	0.295	0.285	0.290	0.277	748,300
2024-11-06	0.300	0.300	0.290	0.295	0.282	1,208,700
2024-11-05	0.305	0.305	0.295	0.295	0.282	468,100
2024-11-04	0.310	0.310	0.295	0.300	0.287	1,438,800
2024-11-01	0.310	0.310	0.305	0.310	0.296	46,400

← NewerPage 8 of 21 · 1,223 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.