Tune Protect Group Bhd.(MY:5230)
RM0.22-0.01 (-2.22%)
MY:5230
Tune Protect Group Bhd. historical prices
RM0.22
At close:-0.01 (-2.22%)
Tune Protect Group Bhd. (5230) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 10,000 | 0.02 |
| Nov 10, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.00% | 187,000 | 0.38 |
| Nov 09, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +2.27% | 294,000 | 0.60 |
| Nov 05, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.00% | 218,900 | 0.45 |
| Nov 04, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.00% | 260,000 | 0.53 |
| Nov 03, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 30,000 | 0.06 |
| Nov 02, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.00% | 244,500 | 0.49 |
| Oct 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 58,100 | 0.12 |
| Oct 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +2.27% | 80,000 | 0.16 |
| Oct 28, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 0.00% | 138,400 | 0.28 |
| Oct 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 33,500 | 0.07 |
| Oct 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 116,100 | 0.23 |
| Oct 23, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.00% | 47,600 | 0.09 |
| Oct 22, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 56,000 | 0.11 |
| Oct 21, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.00% | 46,500 | 0.09 |
| Oct 20, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 182,200 | 0.36 |
| Oct 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 31,800 | 0.06 |
| Oct 16, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.00% | 74,200 | 0.14 |
| Oct 15, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.00% | 77,600 | 0.15 |
| Oct 14, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.00% | 348,700 | 0.68 |
| Oct 13, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 567,700 | 1.12 |
| Oct 12, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 333,400 | 0.67 |
| Oct 09, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +2.08% | 683,300 | 1.39 |
| Oct 08, 2026 | 0.27 | 0.28 | 0.24 | 0.24 | 0.24 | -5.88% | 6,753,700 | 17.64 |
| Oct 07, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +6.25% | 1,367,000 | 3.77 |
| Oct 06, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.00% | 482,100 | 1.35 |
| Oct 05, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 233,000 | 0.66 |
| Oct 02, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 929,100 | 2.74 |
| Oct 01, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +2.04% | 164,300 | 0.48 |
| Sep 30, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 0.00% | 867,700 | 2.64 |
| Sep 29, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +2.08% | 151,700 | 0.46 |
| Sep 28, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 274,900 | 0.84 |
| Sep 25, 2026 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -5.77% | 3,183,500 | 11.41 |
| Sep 24, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +6.12% | 1,566,900 | 6.13 |
| Sep 23, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.00% | 245,800 | 0.96 |
| Sep 22, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | +2.08% | 3,396,200 | 16.66 |
| Sep 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +2.13% | 22,200 | 0.11 |
| Sep 18, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 1,172,200 | 6.03 |
| Sep 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 399,600 | 2.10 |
| Sep 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 756,700 | 4.04 |
| Sep 14, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 923,100 | 5.35 |
| Sep 11, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.00% | 556,000 | 3.39 |
| Sep 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 127,400 | 0.75 |
| Sep 09, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 21,000 | 0.12 |
| Sep 08, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 18,000 | 0.10 |
| Sep 07, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.00% | 426,600 | 2.52 |
| Sep 04, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 284,400 | 1.67 |
| Sep 03, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 367,000 | 2.23 |
