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 (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
23 Jun 2014	MYR	2.29	2.32	2.27	2.3	2.3	-0.02 (-0.86%)	1,188,300
20 Jun 2014	MYR	2.31	2.32	2.31	2.32	2.32	0.0 (0.0%)	118,200
19 Jun 2014	MYR	2.34	2.34	2.31	2.32	2.32	-0.02 (-0.85%)	754,800
18 Jun 2014	MYR	2.32	2.36	2.32	2.34	2.34	+0.02 (+0.86%)	1,869,100
17 Jun 2014	MYR	2.33	2.33	2.31	2.32	2.32	-0.01 (-0.43%)	991,200
16 Jun 2014	MYR	2.27	2.34	2.27	2.33	2.33	+0.06 (+2.64%)	603,900
13 Jun 2014	MYR	2.31	2.31	2.24	2.27	2.27	-0.05 (-2.16%)	2,879,300
12 Jun 2014	MYR	2.34	2.34	2.31	2.32	2.32	-0.03 (-1.28%)	429,100
11 Jun 2014	MYR	2.35	2.36	2.34	2.35	2.35	0.0 (0.0%)	3,155,000
10 Jun 2014	MYR	2.3	2.35	2.3	2.35	2.35	0.0 (0.0%)	5,004,800
9 Jun 2014	MYR	2.42	2.42	2.35	2.35	2.35	-0.05 (-2.08%)	978,100
6 Jun 2014	MYR	2.44	2.44	2.38	2.4	2.4	-0.04 (-1.64%)	776,600
5 Jun 2014	MYR	2.45	2.45	2.4	2.44	2.44	-0.01 (-0.41%)	520,800
4 Jun 2014	MYR	2.46	2.46	2.44	2.45	2.45	-0.02 (-0.81%)	1,565,600
3 Jun 2014	MYR	2.53	2.53	2.45	2.47	2.47	-0.06 (-2.37%)	1,330,500
2 Jun 2014	MYR	2.35	2.57	2.35	2.53	2.53	+0.21 (+9.05%)	2,744,100
30 May 2014	MYR	2.25	2.33	2.24	2.32	2.32	+0.09 (+4.04%)	3,651,100
29 May 2014	MYR	2.22	2.23	2.21	2.23	2.23	+0.01 (+0.45%)	3,035,500
28 May 2014	MYR	2.22	2.23	2.21	2.22	2.22	0.0 (0.0%)	1,689,300
27 May 2014	MYR	2.2	2.23	2.2	2.22	2.22	+0.03 (+1.37%)	673,800
26 May 2014	MYR	2.21	2.21	2.19	2.19	2.19	0.0 (0.0%)	1,062,800
23 May 2014	MYR	2.21	2.22	2.19	2.19	2.19	-0.01 (-0.45%)	1,336,000
22 May 2014	MYR	2.2	2.22	2.19	2.2	2.2	-0.01 (-0.45%)	939,700
21 May 2014	MYR	2.19	2.22	2.19	2.21	2.21	-0.01 (-0.45%)	830,200
20 May 2014	MYR	2.23	2.24	2.19	2.22	2.22	-0.02 (-0.89%)	1,588,000
19 May 2014	MYR	2.23	2.25	2.23	2.24	2.24	+0.01 (+0.45%)	168,800
16 May 2014	MYR	2.23	2.23	2.21	2.23	2.23	0.0 (0.0%)	585,500
15 May 2014	MYR	2.23	2.24	2.22	2.23	2.23	0.0 (0.0%)	1,279,200
14 May 2014	MYR	2.19	2.23	2.19	2.23	2.23	+0.04 (+1.83%)	405,600
12 May 2014	MYR	2.21	2.21	2.18	2.19	2.19	-0.02 (-0.90%)	1,001,600