Skip to main content
Tune Protect Group Berhad (KLSE:TUNEPRO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.325
-0.005 (-1.52%)
At close: Dec 5, 2025

Tune Protect Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.330.340.320.330.33-1.52%773,500
Dec 4, 20250.340.340.330.330.33-1.49%210,100
Dec 3, 20250.340.340.330.340.34-1.47%280,000
Dec 2, 20250.340.340.330.340.341.49%277,100
Dec 1, 20250.340.340.330.340.34-375,300
Nov 28, 20250.340.340.330.340.34-1.47%168,100
Nov 27, 20250.340.340.330.340.34-357,600
Nov 26, 20250.350.350.340.340.343.03%15,200
Nov 25, 20250.340.340.330.330.33-2.94%301,500
Nov 24, 20250.340.340.340.340.34-99,000
Nov 21, 20250.340.340.340.340.34-146,600
Nov 20, 20250.340.340.340.340.34-451,000
Nov 19, 20250.340.340.340.340.34-17,100
Nov 18, 20250.340.340.340.340.34-291,000
Nov 17, 20250.340.340.340.340.34-157,100
Nov 14, 20250.340.340.340.340.34-1.45%193,100
Nov 13, 20250.340.350.340.350.35-17,100
Nov 12, 20250.350.350.340.350.35-26,000
Nov 11, 20250.340.350.340.350.351.47%114,000
Nov 10, 20250.340.340.340.340.341.49%79,300
Nov 7, 20250.330.340.330.340.343.08%96,000
Nov 6, 20250.340.340.330.330.33-2.99%133,300
Nov 5, 20250.340.340.330.340.34-125,000
Nov 4, 20250.340.340.340.340.34-351,500
Nov 3, 20250.340.340.340.340.34-226,300
Oct 31, 20250.340.340.340.340.34-1.47%128,000
Oct 30, 20250.340.340.340.340.341.49%422,500
Oct 29, 20250.330.340.330.340.34-1.47%178,400
Oct 28, 20250.340.340.340.340.34-105,100
Oct 27, 20250.340.350.340.340.34-133,000
Oct 24, 20250.340.340.340.340.341.49%11,100
Oct 23, 20250.340.340.330.340.34-127,800
Oct 22, 20250.340.340.340.340.34-50,000
Oct 21, 20250.330.340.330.340.34-1.47%168,000
Oct 17, 20250.340.340.330.340.341.49%312,900
Oct 16, 20250.340.340.340.340.34-1.47%105,100
Oct 15, 20250.340.340.340.340.34-87,700
Oct 14, 20250.340.340.340.340.34-1.45%576,200
Oct 13, 20250.340.350.340.350.35-201,000
Oct 10, 20250.340.350.340.350.35-156,600
Oct 9, 20250.340.350.340.350.351.47%351,400
Oct 8, 20250.340.340.340.340.34-5,000
Oct 7, 20250.340.350.340.340.34-1.45%343,000
Oct 6, 20250.330.350.320.350.352.99%186,900
Oct 3, 20250.340.340.340.340.34-1.47%603,900
Oct 2, 20250.340.350.340.340.34-297,500
Oct 1, 20250.340.350.340.340.34-231,400
Sep 30, 20250.340.350.340.340.34-298,500
Sep 29, 20250.350.350.340.340.34-2.86%528,400
Sep 26, 20250.350.350.340.350.35-143,100
Sep 25, 20250.350.350.350.350.35-170,200
Sep 24, 20250.350.350.340.350.35-121,300
Sep 23, 20250.350.350.350.350.35-323,200
Sep 22, 20250.350.350.350.350.35-1.41%332,300
Sep 19, 20250.350.360.350.360.361.43%405,100
Sep 18, 20250.350.360.350.350.35-1,023,800
Sep 17, 20250.350.350.350.350.35-1,182,700
Sep 12, 20250.350.360.350.350.35-943,100
Sep 11, 20250.340.350.340.350.351.45%638,600
Sep 10, 20250.350.350.340.350.35-833,300
Sep 9, 20250.340.350.340.350.351.47%282,500
Sep 8, 20250.360.360.340.340.34-4.23%350,400
Sep 4, 20250.340.360.340.360.364.41%1,134,300
Sep 3, 20250.340.360.340.340.34-2,091,500
Sep 2, 20250.350.350.340.340.34-2.86%1,607,500
Aug 29, 20250.340.350.340.350.354.48%3,888,000
Aug 28, 20250.320.340.310.340.343.08%3,453,600
Aug 27, 20250.330.330.330.330.33-1.52%855,000
Aug 26, 20250.310.330.310.330.336.45%3,024,500
Aug 25, 20250.300.310.300.310.311.64%395,900
Aug 22, 20250.300.310.300.310.31-1.61%278,500
Aug 21, 20250.310.320.310.310.31-990,100
Aug 20, 20250.300.310.290.310.313.33%1,252,700
Aug 19, 20250.310.320.300.300.30-2,108,000
Aug 18, 20250.280.300.280.300.309.09%2,273,700
Aug 15, 20250.280.280.280.280.28-1.79%75,000
Aug 14, 20250.280.280.280.280.28-76,000
Aug 13, 20250.280.280.280.280.28-10,000
Aug 12, 20250.280.280.280.280.281.82%60,000
Aug 11, 20250.280.280.280.280.28-88,400
Aug 8, 20250.280.280.280.280.28-1.79%42,000
Aug 7, 20250.280.280.280.280.28-5,000
Aug 6, 20250.280.280.270.280.28-597,800
Aug 5, 20250.270.280.270.280.28-36,800
Aug 4, 20250.280.280.280.280.28-23,400
Aug 1, 20250.270.280.270.280.28-114,100
Jul 31, 20250.280.280.280.280.28-50,000
Jul 30, 20250.280.280.270.280.28-88,100
Jul 29, 20250.280.280.280.280.281.82%62,000
Jul 28, 20250.280.280.280.280.28-93,800
Jul 25, 20250.280.280.280.280.28-1.79%267,000
Jul 24, 20250.280.280.280.280.281.82%203,700
Jul 23, 20250.270.280.270.280.28-139,700
Jul 22, 20250.280.280.280.280.28-1.79%70,800
Jul 21, 20250.280.280.280.280.28-148,900
Jul 18, 20250.280.280.280.280.28-154,600
Jul 17, 20250.280.280.280.280.281.82%21,000
Jul 16, 20250.280.280.280.280.28-1.79%61,000
Jul 15, 20250.280.280.280.280.28-101,200
Jul 14, 20250.290.290.280.280.28-1.75%296,000