Tune Protect Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.34	0.35	0.34	0.34	0.34	-	133,000
Oct 24, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	11,100
Oct 23, 2025	0.34	0.34	0.33	0.34	0.34	-	127,800
Oct 22, 2025	0.34	0.34	0.34	0.34	0.34	-	50,000
Oct 21, 2025	0.33	0.34	0.33	0.34	0.34	-1.47%	168,000
Oct 17, 2025	0.34	0.34	0.33	0.34	0.34	1.49%	312,900
Oct 16, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	105,100
Oct 15, 2025	0.34	0.34	0.34	0.34	0.34	-	87,700
Oct 14, 2025	0.34	0.34	0.34	0.34	0.34	-1.45%	576,200
Oct 13, 2025	0.34	0.35	0.34	0.35	0.35	-	201,000
Oct 10, 2025	0.34	0.35	0.34	0.35	0.35	-	156,600
Oct 9, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	351,400
Oct 8, 2025	0.34	0.34	0.34	0.34	0.34	-	5,000
Oct 7, 2025	0.34	0.35	0.34	0.34	0.34	-1.45%	343,000
Oct 6, 2025	0.33	0.35	0.32	0.35	0.35	2.99%	186,900
Oct 3, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	603,900
Oct 2, 2025	0.34	0.35	0.34	0.34	0.34	-	297,500
Oct 1, 2025	0.34	0.35	0.34	0.34	0.34	-	231,400
Sep 30, 2025	0.34	0.35	0.34	0.34	0.34	-	298,500
Sep 29, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	528,400
Sep 26, 2025	0.35	0.35	0.34	0.35	0.35	-	143,100
Sep 25, 2025	0.35	0.35	0.35	0.35	0.35	-	170,200
Sep 24, 2025	0.35	0.35	0.34	0.35	0.35	-	121,300
Sep 23, 2025	0.35	0.35	0.35	0.35	0.35	-	323,200
Sep 22, 2025	0.35	0.35	0.35	0.35	0.35	-1.41%	332,300
Sep 19, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	405,100
Sep 18, 2025	0.35	0.36	0.35	0.35	0.35	-	1,023,800
Sep 17, 2025	0.35	0.35	0.35	0.35	0.35	-	1,182,700
Sep 12, 2025	0.35	0.36	0.35	0.35	0.35	-	943,100
Sep 11, 2025	0.34	0.35	0.34	0.35	0.35	1.45%	638,600
Sep 10, 2025	0.35	0.35	0.34	0.35	0.35	-	833,300
Sep 9, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	282,500
Sep 8, 2025	0.36	0.36	0.34	0.34	0.34	-4.23%	350,400
Sep 4, 2025	0.34	0.36	0.34	0.36	0.36	4.41%	1,134,300
Sep 3, 2025	0.34	0.36	0.34	0.34	0.34	-	2,091,500
Sep 2, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	1,607,500
Aug 29, 2025	0.34	0.35	0.34	0.35	0.35	4.48%	3,888,000
Aug 28, 2025	0.32	0.34	0.31	0.34	0.34	3.08%	3,453,600
Aug 27, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	855,000
Aug 26, 2025	0.31	0.33	0.31	0.33	0.33	6.45%	3,024,500
Aug 25, 2025	0.30	0.31	0.30	0.31	0.31	1.64%	395,900
Aug 22, 2025	0.30	0.31	0.30	0.31	0.31	-1.61%	278,500
Aug 21, 2025	0.31	0.32	0.31	0.31	0.31	-	990,100
Aug 20, 2025	0.30	0.31	0.29	0.31	0.31	3.33%	1,252,700
Aug 19, 2025	0.31	0.32	0.30	0.30	0.30	-	2,108,000
Aug 18, 2025	0.28	0.30	0.28	0.30	0.30	9.09%	2,273,700
Aug 15, 2025	0.28	0.28	0.28	0.28	0.28	-1.79%	75,000
Aug 14, 2025	0.28	0.28	0.28	0.28	0.28	-	76,000
Aug 13, 2025	0.28	0.28	0.28	0.28	0.28	-	10,000
Aug 12, 2025	0.28	0.28	0.28	0.28	0.28	1.82%	60,000