Tune Protect Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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