Tune Protect Group Berhad (KLSE:TUNEPRO)
Malaysia
· Delayed Price · Currency is MYR 0.3500
0.00 (0.00%)
At close: Sep 26, 2025
Tune Protect Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 143,100 |
| Sep 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 170,200 |
| Sep 24, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 121,300 |
| Sep 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 323,200 |
| Sep 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.41% | 332,300 |
| Sep 19, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 405,100 |
| Sep 18, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | - | 1,023,800 |
| Sep 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1,182,700 |
| Sep 12, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | - | 943,100 |
| Sep 11, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.45% | 638,600 |
| Sep 10, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 833,300 |
| Sep 9, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.47% | 282,500 |
| Sep 8, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -4.23% | 350,400 |
| Sep 4, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 4.41% | 1,134,300 |
| Sep 3, 2025 | 0.34 | 0.36 | 0.34 | 0.34 | 0.34 | - | 2,091,500 |
| Sep 2, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.86% | 1,607,500 |
| Aug 29, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 4.48% | 3,888,000 |
| Aug 28, 2025 | 0.32 | 0.34 | 0.31 | 0.34 | 0.34 | 3.08% | 3,453,600 |
| Aug 27, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 855,000 |
| Aug 26, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 6.45% | 3,024,500 |
| Aug 25, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 395,900 |
| Aug 22, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 278,500 |
| Aug 21, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 990,100 |
| Aug 20, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 3.33% | 1,252,700 |
| Aug 19, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | - | 2,108,000 |
| Aug 18, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 9.09% | 2,273,700 |
| Aug 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 75,000 |
| Aug 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 76,000 |
| Aug 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 10,000 |
| Aug 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 60,000 |
| Aug 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 88,400 |
| Aug 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 42,000 |
| Aug 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 5,000 |
| Aug 6, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 597,800 |
| Aug 5, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 36,800 |
| Aug 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 23,400 |
| Aug 1, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 114,100 |
| Jul 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 50,000 |
| Jul 30, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 88,100 |
| Jul 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 62,000 |
| Jul 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 93,800 |
| Jul 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 267,000 |
| Jul 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 203,700 |
| Jul 23, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 139,700 |
| Jul 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 70,800 |
| Jul 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 148,900 |
| Jul 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 154,600 |
| Jul 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 21,000 |
| Jul 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 61,000 |
| Jul 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 101,200 |