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
13 Aug 2014	MYR	2.4	2.43	2.36	2.37	2.37	-0.06 (-2.47%)	602,000
12 Aug 2014	MYR	2.47	2.48	2.43	2.43	2.43	-0.04 (-1.62%)	548,400
11 Aug 2014	MYR	2.48	2.49	2.46	2.47	2.47	-0.03 (-1.20%)	536,600
8 Aug 2014	MYR	2.52	2.52	2.43	2.5	2.5	0.0 (0.0%)	505,500
7 Aug 2014	MYR	2.48	2.54	2.48	2.5	2.5	+0.02 (+0.81%)	2,397,500
6 Aug 2014	MYR	2.38	2.48	2.38	2.48	2.48	+0.1 (+4.20%)	606,500
5 Aug 2014	MYR	2.39	2.4	2.38	2.38	2.38	-0.01 (-0.42%)	385,600
4 Aug 2014	MYR	2.37	2.41	2.37	2.39	2.39	+0.03 (+1.27%)	814,400
1 Aug 2014	MYR	2.33	2.39	2.33	2.36	2.36	+0.03 (+1.29%)	281,200
31 Jul 2014	MYR	2.38	2.39	2.32	2.33	2.33	-0.05 (-2.10%)	138,100
30 Jul 2014	MYR	2.38	2.4	2.38	2.38	2.38	0.0 (0.0%)	369,400
25 Jul 2014	MYR	2.39	2.4	2.32	2.38	2.38	-0.01 (-0.42%)	834,000
24 Jul 2014	MYR	2.3	2.41	2.28	2.39	2.39	+0.1 (+4.37%)	2,485,800
23 Jul 2014	MYR	2.23	2.31	2.22	2.29	2.29	+0.08 (+3.62%)	501,900
22 Jul 2014	MYR	2.23	2.24	2.21	2.21	2.21	-0.02 (-0.90%)	124,300
21 Jul 2014	MYR	2.23	2.24	2.2	2.23	2.23	-0.01 (-0.45%)	577,800
18 Jul 2014	MYR	2.25	2.26	2.23	2.24	2.24	-0.01 (-0.44%)	454,400
17 Jul 2014	MYR	2.25	2.25	2.24	2.25	2.25	+0.01 (+0.45%)	740,900
16 Jul 2014	MYR	2.26	2.26	2.24	2.24	2.24	-0.02 (-0.88%)	1,461,300
14 Jul 2014	MYR	2.24	2.26	2.24	2.26	2.26	0.0 (0.0%)	292,500
11 Jul 2014	MYR	2.27	2.27	2.25	2.26	2.26	-0.01 (-0.44%)	185,200
10 Jul 2014	MYR	2.25	2.27	2.25	2.27	2.27	0.0 (0.0%)	415,000
9 Jul 2014	MYR	2.24	2.27	2.24	2.27	2.27	+0.03 (+1.34%)	480,700
8 Jul 2014	MYR	2.26	2.27	2.24	2.24	2.24	-0.03 (-1.32%)	150,400
7 Jul 2014	MYR	2.24	2.27	2.24	2.27	2.27	+0.04 (+1.79%)	1,068,400
4 Jul 2014	MYR	2.26	2.27	2.23	2.23	2.23	-0.02 (-0.89%)	259,700
3 Jul 2014	MYR	2.25	2.26	2.24	2.25	2.25	-0.02 (-0.88%)	428,000
2 Jul 2014	MYR	2.21	2.27	2.21	2.27	2.27	+0.07 (+3.18%)	209,100
1 Jul 2014	MYR	2.27	2.27	2.2	2.2	2.2	-0.07 (-3.08%)	688,200
30 Jun 2014	MYR	2.27	2.27	2.26	2.27	2.27	0.0 (0.0%)	1,175,300