Tune Protect Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 2, 2026	0.31	0.32	0.31	0.31	0.31	-3.17%	273,600
Feb 27, 2026	0.32	0.32	0.31	0.32	0.32	-3.08%	841,900
Feb 26, 2026	0.32	0.33	0.32	0.33	0.33	-	189,000
Feb 25, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	131,400
Feb 23, 2026	0.32	0.32	0.32	0.32	0.32	-	109,500
Feb 20, 2026	0.32	0.32	0.32	0.32	0.32	-	52,900
Feb 19, 2026	0.31	0.32	0.31	0.32	0.32	1.59%	41,100
Feb 16, 2026	0.31	0.32	0.31	0.32	0.32	-	35,000
Feb 13, 2026	0.32	0.32	0.30	0.32	0.32	-	430,500
Feb 12, 2026	0.32	0.32	0.31	0.32	0.32	1.61%	48,000
Feb 11, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	323,500
Feb 10, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	34,200
Feb 9, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	82,400
Feb 6, 2026	0.32	0.34	0.32	0.34	0.34	4.69%	78,000
Feb 5, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	121,000
Feb 4, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	113,000
Feb 3, 2026	0.34	0.34	0.33	0.33	0.33	-2.99%	103,000
Jan 30, 2026	0.34	0.34	0.33	0.34	0.34	-	91,200
Jan 29, 2026	0.33	0.34	0.33	0.34	0.34	-1.47%	214,800
Jan 28, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	381,000
Jan 27, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	387,900
Jan 26, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	496,800
Jan 23, 2026	0.33	0.34	0.33	0.34	0.34	3.08%	556,000
Jan 22, 2026	0.33	0.33	0.33	0.33	0.33	-	63,200
Jan 21, 2026	0.32	0.33	0.32	0.33	0.33	-	103,000
Jan 20, 2026	0.32	0.33	0.32	0.33	0.33	-	90,800
Jan 19, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	136,400
Jan 16, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	92,100
Jan 15, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	79,400
Jan 14, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	160,600
Jan 13, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	111,500
Jan 12, 2026	0.33	0.33	0.31	0.31	0.31	-3.13%	517,700
Jan 9, 2026	0.32	0.32	0.31	0.32	0.32	3.23%	133,600
Jan 8, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	310,800
Jan 7, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	833,800
Jan 6, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	866,300
Jan 5, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	1,700,000
Jan 2, 2026	0.31	0.31	0.30	0.31	0.31	-	172,000
Dec 31, 2025	0.31	0.31	0.30	0.31	0.31	3.39%	339,300
Dec 30, 2025	0.30	0.31	0.30	0.30	0.30	-3.28%	270,400
Dec 29, 2025	0.31	0.31	0.31	0.31	0.31	1.67%	381,100
Dec 26, 2025	0.30	0.30	0.30	0.30	0.30	-3.23%	20,000
Dec 24, 2025	0.31	0.31	0.31	0.31	0.31	-	285,100
Dec 23, 2025	0.31	0.31	0.30	0.31	0.31	3.33%	173,200
Dec 22, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	782,400
Dec 19, 2025	0.32	0.32	0.31	0.31	0.31	-6.06%	2,227,300
Dec 18, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	225,700
Dec 17, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	80,400
Dec 16, 2025	0.33	0.33	0.33	0.33	0.33	-	160,500
Dec 15, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	366,300
Dec 12, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	53,600
Dec 11, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	453,900
Dec 10, 2025	0.33	0.33	0.33	0.33	0.33	-	315,100
Dec 9, 2025	0.33	0.33	0.33	0.33	0.33	-	81,100
Dec 8, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	299,200
Dec 5, 2025	0.33	0.34	0.32	0.33	0.33	-1.52%	773,500
Dec 4, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	210,100
Dec 3, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	280,000
Dec 2, 2025	0.34	0.34	0.33	0.34	0.34	1.49%	277,100
Dec 1, 2025	0.34	0.34	0.33	0.34	0.34	-	375,300
Nov 28, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	168,100
Nov 27, 2025	0.34	0.34	0.33	0.34	0.34	-	357,600
Nov 26, 2025	0.35	0.35	0.34	0.34	0.34	3.03%	15,200
Nov 25, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	301,500
Nov 24, 2025	0.34	0.34	0.34	0.34	0.34	-	99,000
Nov 21, 2025	0.34	0.34	0.34	0.34	0.34	-	146,600
Nov 20, 2025	0.34	0.34	0.34	0.34	0.34	-	451,000
Nov 19, 2025	0.34	0.34	0.34	0.34	0.34	-	17,100
Nov 18, 2025	0.34	0.34	0.34	0.34	0.34	-	291,000
Nov 17, 2025	0.34	0.34	0.34	0.34	0.34	-	157,100
Nov 14, 2025	0.34	0.34	0.34	0.34	0.34	-1.45%	193,100
Nov 13, 2025	0.34	0.35	0.34	0.35	0.35	-	17,100
Nov 12, 2025	0.35	0.35	0.34	0.35	0.35	-	26,000
Nov 11, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	114,000
Nov 10, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	79,300
Nov 7, 2025	0.33	0.34	0.33	0.34	0.34	3.08%	96,000
Nov 6, 2025	0.34	0.34	0.33	0.33	0.33	-2.99%	133,300
Nov 5, 2025	0.34	0.34	0.33	0.34	0.34	-	125,000
Nov 4, 2025	0.34	0.34	0.34	0.34	0.34	-	351,500
Nov 3, 2025	0.34	0.34	0.34	0.34	0.34	-	226,300
Oct 31, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	128,000
Oct 30, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	422,500
Oct 29, 2025	0.33	0.34	0.33	0.34	0.34	-1.47%	178,400
Oct 28, 2025	0.34	0.34	0.34	0.34	0.34	-	105,100
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