Tune Protect Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	62,000
Jul 20, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	394,000
Jul 17, 2026	0.27	0.27	0.27	0.27	0.27	-	48,000
Jul 16, 2026	0.27	0.27	0.27	0.27	0.27	-	22,000
Jul 15, 2026	0.27	0.27	0.27	0.27	0.27	-	10,000
Jul 14, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	67,500
Jul 13, 2026	0.28	0.28	0.27	0.28	0.28	-	11,000
Jul 10, 2026	0.28	0.28	0.28	0.28	0.28	-	91,000
Jul 9, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	84,800
Jul 8, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	36,000
Jul 7, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	73,600
Jul 6, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	126,000
Jul 3, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	220,000
Jul 2, 2026	0.28	0.28	0.28	0.28	0.28	-	233,000
Jul 1, 2026	0.28	0.28	0.28	0.28	0.28	-	201,000
Jun 30, 2026	0.28	0.28	0.28	0.28	0.28	-	54,000
Jun 29, 2026	0.28	0.28	0.28	0.28	0.28	-	82,500
Jun 26, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	201,900
Jun 25, 2026	0.28	0.29	0.28	0.28	0.28	-0.72%	182,400
Jun 24, 2026	0.29	0.29	0.29	0.29	0.28	-	142,000
Jun 23, 2026	0.29	0.30	0.29	0.29	0.28	-	454,300
Jun 22, 2026	0.29	0.29	0.29	0.29	0.28	-1.69%	125,500
Jun 19, 2026	0.29	0.30	0.29	0.30	0.28	3.51%	281,500
Jun 18, 2026	0.29	0.29	0.29	0.29	0.27	-3.39%	302,200
Jun 16, 2026	0.29	0.30	0.29	0.30	0.28	1.72%	29,500
Jun 15, 2026	0.29	0.30	0.29	0.29	0.28	1.75%	535,500
Jun 12, 2026	0.29	0.29	0.29	0.29	0.27	-1.72%	134,100
Jun 11, 2026	0.29	0.29	0.29	0.29	0.28	-	154,900
Jun 10, 2026	0.29	0.29	0.29	0.29	0.28	-	82,300
Jun 9, 2026	0.30	0.30	0.29	0.29	0.28	-	348,000
Jun 8, 2026	0.30	0.30	0.29	0.29	0.28	-	20,200
Jun 5, 2026	0.30	0.30	0.29	0.29	0.28	-1.69%	200
Jun 4, 2026	0.29	0.30	0.29	0.30	0.28	-	42,000
Jun 3, 2026	0.30	0.30	0.30	0.30	0.28	-	150,300
May 29, 2026	0.29	0.30	0.29	0.30	0.28	1.72%	180,000
May 28, 2026	0.29	0.29	0.29	0.29	0.28	-1.69%	161,000
May 26, 2026	0.30	0.30	0.29	0.30	0.28	-1.67%	48,700
May 25, 2026	0.30	0.30	0.29	0.30	0.29	3.45%	182,500
May 22, 2026	0.29	0.29	0.29	0.29	0.28	-	70,900
May 21, 2026	0.29	0.29	0.29	0.29	0.28	-1.69%	716,200
May 20, 2026	0.30	0.30	0.29	0.30	0.28	-1.67%	215,300
May 19, 2026	0.30	0.30	0.30	0.30	0.29	-	472,800
May 18, 2026	0.31	0.31	0.30	0.30	0.29	-1.64%	471,700
May 15, 2026	0.31	0.31	0.31	0.31	0.29	-	134,000
May 14, 2026	0.30	0.31	0.30	0.31	0.29	-	20,000
May 13, 2026	0.31	0.31	0.30	0.31	0.29	-	221,500
May 12, 2026	0.31	0.31	0.31	0.31	0.29	-	132,300
May 11, 2026	0.30	0.31	0.30	0.31	0.29	1.67%	547,000
May 8, 2026	0.30	0.30	0.30	0.30	0.29	-	35,000
May 7, 2026	0.30	0.30	0.30	0.30	0.29	-	242,000