Tune Protect Group Berhad (KLSE:TUNEPRO)
Malaysia · Delayed Price · Currency is MYR 0.2800
0.00 (0.00%)
At close: Aug 13, 2025
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 60,000 |
| Aug 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 88,400 |
| Aug 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 42,000 |
| Aug 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 5,000 |
| Aug 6, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 597,800 |
| Aug 5, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 36,800 |
| Aug 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 23,400 |
| Aug 1, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 114,100 |
| Jul 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 50,000 |
| Jul 30, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 88,100 |
| Jul 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 62,000 |
| Jul 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 93,800 |
| Jul 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 267,000 |
| Jul 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 203,700 |
| Jul 23, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 139,700 |
| Jul 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 70,800 |
| Jul 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 148,900 |
| Jul 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 154,600 |
| Jul 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 21,000 |
| Jul 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 61,000 |
| Jul 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 101,200 |
| Jul 14, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 296,000 |
| Jul 11, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 190,400 |
| Jul 10, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 81,000 |
| Jul 9, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 5,500 |
| Jul 8, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 224,000 |
| Jul 7, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 66,000 |
| Jul 4, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 244,000 |
| Jul 3, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 60,400 |
| Jul 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 157,000 |
| Jul 1, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 153,400 |
| Jun 30, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 258,100 |
| Jun 26, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 299,600 |
| Jun 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 56,000 |
| Jun 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 289,000 |
| Jun 23, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 10,700 |
| Jun 19, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 294,000 |
| Jun 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 102,500 |
| Jun 16, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 650,300 |
| Jun 13, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -3.33% | 1,057,700 |
| Jun 12, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 260,100 |
| Jun 11, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 163,100 |
| Jun 10, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 521,300 |
| Jun 9, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 118,300 |
| Jun 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 15,000 |
| Jun 5, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.39% | 47,200 |
| Jun 4, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 3.51% | 281,000 |
| Jun 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 42,400 |
| May 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 109,100 |
| May 29, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 963,600 |