Tune Protect Group Berhad (TUNEPRO.KL)

YHD - YHD Delayed price. Currency in USD

Add to watchlist

363,188,992.00

+0.73

(+0.00%)

At close: 06:07PM EDT

Time period:

30 June 2023 - 30 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in Download

Date	Open	High	Low	Close*	Adj. close**	Volume
28 June 2024	0.36	0.37	0.35	0.36	0.36	581,200
27 June 2024	0.37	0.37	0.35	0.35	0.35	1,310,800
26 June 2024	0.35	0.37	0.35	0.37	0.37	1,858,500
25 June 2024	0.36	0.37	0.35	0.35	0.35	933,500
24 June 2024	0.37	0.37	0.35	0.37	0.37	1,026,400
21 June 2024	0.37	0.37	0.36	0.37	0.37	896,000
20 June 2024	0.37	0.37	0.35	0.37	0.37	378,800
18 June 2024	0.37	0.38	0.36	0.36	0.36	1,208,100
17 June 2024	-	-	-	-	-	-
14 June 2024	0.36	0.37	0.35	0.37	0.37	3,431,000
13 June 2024	0.35	0.36	0.35	0.35	0.35	2,460,300
12 June 2024	0.35	0.37	0.35	0.35	0.35	1,750,400
11 June 2024	0.36	0.37	0.35	0.36	0.36	957,300
10 June 2024	0.35	0.37	0.35	0.36	0.36	2,443,500
07 June 2024	0.34	0.35	0.34	0.35	0.35	1,512,200
06 June 2024	0.34	0.34	0.34	0.34	0.34	1,779,000
05 June 2024	0.34	0.34	0.34	0.34	0.34	149,200
04 June 2024	0.34	0.34	0.34	0.34	0.34	1,044,500
03 June 2024	-	-	-	-	-	-
31 May 2024	0.34	0.34	0.34	0.34	0.34	565,400
30 May 2024	0.34	0.34	0.34	0.34	0.34	624,000
29 May 2024	0.34	0.35	0.34	0.35	0.35	1,669,700
28 May 2024	0.35	0.35	0.34	0.34	0.34	1,849,100
24 May 2024	0.35	0.36	0.35	0.36	0.36	2,551,600
23 May 2024	0.36	0.37	0.35	0.35	0.35	5,427,800
22 May 2024	-	-	-	-	-	-
21 May 2024	0.36	0.36	0.35	0.36	0.36	659,000
20 May 2024	0.37	0.38	0.36	0.36	0.36	1,625,100
17 May 2024	0.37	0.37	0.36	0.37	0.37	329,600
16 May 2024	0.37	0.37	0.36	0.37	0.37	489,000
15 May 2024	0.37	0.37	0.36	0.37	0.37	470,900
14 May 2024	0.37	0.37	0.35	0.37	0.37	826,200
13 May 2024	0.36	0.38	0.35	0.37	0.37	951,400
10 May 2024	0.35	0.36	0.35	0.36	0.36	575,700
09 May 2024	0.35	0.35	0.35	0.35	0.35	425,000
08 May 2024	0.35	0.35	0.34	0.35	0.35	1,188,900
07 May 2024	0.33	0.35	0.33	0.35	0.35	3,015,500
06 May 2024	0.34	0.34	0.33	0.34	0.34	258,000
03 May 2024	0.34	0.34	0.33	0.34	0.34	1,123,700
02 May 2024	0.34	0.34	0.32	0.34	0.34	1,097,000
01 May 2024	-	-	-	-	-	-
30 Apr 2024	0.34	0.34	0.33	0.34	0.34	369,700
29 Apr 2024	0.33	0.34	0.33	0.34	0.34	938,100
26 Apr 2024	0.32	0.34	0.31	0.33	0.33	2,598,400
25 Apr 2024	0.33	0.33	0.32	0.32	0.32	516,100
24 Apr 2024	0.33	0.33	0.32	0.33	0.33	765,000
23 Apr 2024	0.33	0.33	0.32	0.32	0.32	349,500
22 Apr 2024	0.32	0.34	0.32	0.33	0.33	1,292,500
19 Apr 2024	0.32	0.33	0.32	0.32	0.32	491,300
18 Apr 2024	0.33	0.33	0.33	0.33	0.33	610,200
17 Apr 2024	0.34	0.34	0.33	0.34	0.34	759,400
16 Apr 2024	0.32	0.34	0.31	0.34	0.34	1,652,100
15 Apr 2024	0.34	0.34	0.32	0.33	0.33	830,400
12 Apr 2024	0.34	0.34	0.34	0.34	0.34	529,700
11 Apr 2024	-	-	-	-	-	-
10 Apr 2024	-	-	-	-	-	-
09 Apr 2024	0.34	0.34	0.34	0.34	0.34	768,900
08 Apr 2024	0.33	0.34	0.33	0.34	0.34	722,300
05 Apr 2024	0.32	0.33	0.32	0.33	0.33	645,300
04 Apr 2024	0.31	0.32	0.31	0.32	0.32	1,014,900
03 Apr 2024	0.32	0.32	0.31	0.32	0.32	919,500
02 Apr 2024	0.32	0.32	0.31	0.32	0.32	1,188,100
01 Apr 2024	0.32	0.32	0.32	0.32	0.32	1,151,300
28 Mar 2024	-	-	-	-	-	-
27 Mar 2024	0.34	0.34	0.32	0.32	0.32	1,843,400
26 Mar 2024	0.34	0.34	0.33	0.34	0.34	835,900
25 Mar 2024	0.34	0.34	0.34	0.34	0.34	782,400
22 Mar 2024	0.34	0.34	0.34	0.34	0.34	1,456,400
21 Mar 2024	0.34	0.35	0.34	0.34	0.34	656,800
20 Mar 2024	0.35	0.35	0.34	0.34	0.34	454,900
19 Mar 2024	0.34	0.35	0.34	0.35	0.35	896,900
18 Mar 2024	0.34	0.35	0.34	0.34	0.34	1,841,600
15 Mar 2024	0.34	0.34	0.34	0.34	0.34	1,567,200
14 Mar 2024	0.34	0.34	0.34	0.34	0.34	468,000
13 Mar 2024	0.35	0.35	0.34	0.34	0.34	1,158,100
12 Mar 2024	0.35	0.36	0.34	0.35	0.35	891,800
11 Mar 2024	0.35	0.36	0.35	0.35	0.35	1,092,200
08 Mar 2024	0.35	0.36	0.34	0.36	0.36	757,000
07 Mar 2024	0.35	0.35	0.34	0.34	0.34	579,400
06 Mar 2024	0.35	0.36	0.34	0.36	0.36	737,200
05 Mar 2024	0.36	0.37	0.34	0.35	0.35	1,014,100
04 Mar 2024	0.35	0.37	0.34	0.37	0.37	1,410,200
01 Mar 2024	0.35	0.36	0.33	0.35	0.35	5,500,400
29 Feb 2024	0.37	0.38	0.36	0.38	0.38	1,168,700
28 Feb 2024	0.37	0.37	0.36	0.37	0.37	526,200
27 Feb 2024	0.37	0.37	0.36	0.37	0.37	1,028,900
26 Feb 2024	0.37	0.37	0.36	0.36	0.36	873,900
23 Feb 2024	0.38	0.38	0.37	0.37	0.37	667,000
22 Feb 2024	0.37	0.38	0.37	0.38	0.38	1,131,800
21 Feb 2024	0.38	0.38	0.37	0.37	0.37	1,959,700
20 Feb 2024	0.39	0.39	0.37	0.38	0.38	10,046,300
16 Feb 2024	0.40	0.41	0.40	0.40	0.40	596,200
15 Feb 2024	0.40	0.41	0.40	0.40	0.40	368,300
14 Feb 2024	0.40	0.41	0.40	0.40	0.40	735,100
13 Feb 2024	0.40	0.41	0.40	0.40	0.40	421,100
12 Feb 2024	-	-	-	-	-	-
09 Feb 2024	0.40	0.41	0.40	0.41	0.41	298,600
08 Feb 2024	0.40	0.40	0.39	0.40	0.40	340,700
07 Feb 2024	0.40	0.40	0.39	0.39	0.39	1,029,200
06 Feb 2024	0.40	0.40	0.40	0.40	0.40	514,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,013.80+11.00(+0.14%)

AUD/USD0.6670+0.0019(+0.29%)

ASX 2007,767.50+7.90(+0.10%)

OIL81.46-0.28(-0.34%)

GOLD2,336.90+0.30(+0.01%)

Bitcoin AUD92,017.09+978.46(+1.07%)

Tune Protect Group Berhad (TUNEPRO.KL)

ALL ORDS
8,013.80
+11.00(+0.14%)

AUD/USD
0.6670
+0.0019(+0.29%)

ASX 200
7,767.50
+7.90(+0.10%)

OIL
81.46
-0.28(-0.34%)

GOLD
2,336.90
+0.30(+0.01%)

Bitcoin AUD
92,017.09
+978.46(+1.07%)