Tune Protect Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	471,700
May 15, 2026	0.31	0.31	0.31	0.31	0.31	-	134,000
May 14, 2026	0.30	0.31	0.30	0.31	0.31	-	20,000
May 13, 2026	0.31	0.31	0.30	0.31	0.31	-	221,500
May 12, 2026	0.31	0.31	0.31	0.31	0.31	-	132,300
May 11, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	547,000
May 8, 2026	0.30	0.30	0.30	0.30	0.30	-	35,000
May 7, 2026	0.30	0.30	0.30	0.30	0.30	-	242,000
May 6, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	546,000
May 5, 2026	0.30	0.31	0.30	0.31	0.31	-	220,000
May 4, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	415,900
Apr 30, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	114,700
Apr 29, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	303,900
Apr 28, 2026	0.30	0.32	0.30	0.31	0.31	3.33%	988,900
Apr 27, 2026	0.30	0.31	0.30	0.30	0.30	3.45%	3,422,200
Apr 24, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	2,218,800
Apr 23, 2026	0.28	0.28	0.28	0.28	0.28	-	425,000
Apr 22, 2026	0.28	0.29	0.28	0.28	0.28	-	545,700
Apr 21, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	734,400
Apr 20, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	50,300
Apr 17, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	574,300
Apr 16, 2026	0.28	0.28	0.28	0.28	0.28	-	336,700
Apr 15, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	397,600
Apr 14, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	4,000
Apr 13, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	90,600
Apr 10, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	295,100
Apr 9, 2026	0.27	0.28	0.27	0.28	0.28	-	132,400
Apr 8, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	461,300
Apr 7, 2026	0.28	0.28	0.27	0.27	0.27	-	71,200
Apr 3, 2026	0.27	0.27	0.27	0.27	0.27	-	7,100
Apr 2, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	558,700
Apr 1, 2026	0.28	0.28	0.27	0.28	0.28	-	91,500
Mar 31, 2026	0.28	0.28	0.27	0.28	0.28	-	73,200
Mar 30, 2026	0.26	0.28	0.26	0.28	0.28	-	940,100
Mar 27, 2026	0.28	0.28	0.27	0.28	0.28	-	279,300
Mar 26, 2026	0.28	0.28	0.27	0.28	0.28	-	572,900
Mar 25, 2026	0.28	0.28	0.27	0.28	0.28	-	260,400
Mar 24, 2026	0.28	0.28	0.27	0.28	0.28	-	252,900
Mar 19, 2026	0.29	0.29	0.27	0.28	0.28	-5.17%	1,401,900
Mar 18, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	243,000
Mar 17, 2026	0.29	0.31	0.29	0.30	0.30	7.27%	542,700
Mar 16, 2026	0.27	0.30	0.27	0.28	0.28	-1.79%	280,000
Mar 13, 2026	0.29	0.29	0.27	0.28	0.28	-6.67%	1,236,000
Mar 12, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	89,000
Mar 10, 2026	0.28	0.29	0.28	0.29	0.29	7.41%	171,800
Mar 9, 2026	0.29	0.29	0.27	0.27	0.27	-6.90%	752,200
Mar 6, 2026	0.30	0.30	0.29	0.29	0.29	-4.92%	251,600
Mar 5, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	161,700
Mar 4, 2026	0.31	0.31	0.30	0.30	0.30	-4.84%	758,000
Mar 3, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	213,000