Tune Protect Group Bhd Recent Share Price (KLSE:5230)

13 Followers KLSE:5230 - Tune Protect Group Bhd Tune Protect Group Bhd
Sector: Financials, Industry: Multi-line Insurance

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
26 Sep 2014	MYR	2.32	2.33	2.29	2.29	2.29	-0.04 (-1.72%)	353,200
25 Sep 2014	MYR	2.33	2.35	2.32	2.33	2.33	0.0 (0.0%)	455,400
24 Sep 2014	MYR	2.31	2.33	2.31	2.33	2.33	+0.01 (+0.43%)	781,700
23 Sep 2014	MYR	2.31	2.38	2.31	2.32	2.32	0.0 (0.0%)	907,600
22 Sep 2014	MYR	2.3	2.34	2.3	2.32	2.32	+0.01 (+0.43%)	677,900
19 Sep 2014	MYR	2.3	2.32	2.3	2.31	2.31	0.0 (0.0%)	936,900
18 Sep 2014	MYR	2.3	2.34	2.3	2.31	2.31	+0.01 (+0.43%)	692,000
17 Sep 2014	MYR	2.3	2.34	2.27	2.3	2.3	+0.01 (+0.44%)	1,322,200
15 Sep 2014	MYR	2.34	2.34	2.29	2.29	2.29	-0.05 (-2.14%)	493,100
12 Sep 2014	MYR	2.33	2.34	2.33	2.34	2.34	0.0 (0.0%)	357,100
11 Sep 2014	MYR	2.32	2.35	2.32	2.34	2.34	+0.02 (+0.86%)	285,900
10 Sep 2014	MYR	2.33	2.34	2.31	2.32	2.32	-0.02 (-0.85%)	237,200
9 Sep 2014	MYR	2.3	2.34	2.3	2.34	2.34	-0.02 (-0.85%)	88,300
8 Sep 2014	MYR	2.3	2.37	2.3	2.36	2.36	+0.01 (+0.43%)	447,900
5 Sep 2014	MYR	2.3	2.35	2.29	2.35	2.35	+0.05 (+2.17%)	327,100
4 Sep 2014	MYR	2.35	2.35	2.28	2.3	2.3	-0.07 (-2.95%)	510,800
3 Sep 2014	MYR	2.3	2.37	2.3	2.37	2.37	+0.07 (+3.04%)	343,200
2 Sep 2014	MYR	2.33	2.33	2.28	2.3	2.3	-0.06 (-2.54%)	312,100
29 Aug 2014	MYR	2.23	2.36	2.23	2.36	2.36	+0.12 (+5.36%)	265,100
28 Aug 2014	MYR	2.26	2.28	2.23	2.24	2.24	-0.04 (-1.75%)	1,386,900
27 Aug 2014	MYR	2.32	2.32	2.27	2.28	2.28	-0.02 (-0.87%)	365,000
26 Aug 2014	MYR	2.28	2.36	2.28	2.3	2.3	+0.04 (+1.77%)	1,303,900
25 Aug 2014	MYR	2.24	2.28	2.24	2.26	2.26	+0.02 (+0.89%)	280,900
22 Aug 2014	MYR	2.25	2.27	2.24	2.24	2.24	0.0 (0.0%)	861,600
21 Aug 2014	MYR	2.3	2.3	2.22	2.24	2.24	-0.06 (-2.61%)	4,014,400
20 Aug 2014	MYR	2.37	2.38	2.28	2.3	2.3	-0.06 (-2.54%)	1,502,400
19 Aug 2014	MYR	2.42	2.43	2.34	2.36	2.36	-0.11 (-4.45%)	2,454,000
18 Aug 2014	MYR	2.48	2.48	2.46	2.47	2.47	-0.01 (-0.40%)	616,600
15 Aug 2014	MYR	2.39	2.48	2.39	2.48	2.48	+0.05 (+2.06%)	472,400
14 Aug 2014	MYR	2.4	2.45	2.39	2.43	2.43	+0.06 (+2.53%)	483,500