Bursa Malaysia · 5230 · stock

Tune Protect Group Berhad (5230) stock price history

Every Bursa Malaysia trading session of Tune Protect Group Berhad from Mar 13, 2013 to Sep 28, 2026: 3,338 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5230 data, free keyYear by year table

5230 adjusted close, 2013 to 2026

5230Tune Protect Group Berhad
MYR 0.2400-28.2% over one year
2014201620182020202220242026
MYR 1.99
All time high, 2014
MYR 0.3343
52 week high, MYR 0.2300 low
3,338
Daily sessions since 2013

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.

5230 key facts

  • Tune Protect Group Berhad (5230) closed at MYR 0.2400 on Sep 28, 2026 on Bursa Malaysia.
  • 5230's all time high close is MYR 1.99, set on Aug 7, 2014; its all time low close is MYR 0.2197 on Mar 19, 2020.
  • 5230's 52 week range is MYR 0.2300 to MYR 0.3343.
  • 5230 returned -28.2% over the year to Sep 28, 2026 and -44.8% over five years.
  • Over ten years 5230 returned -83%, -16.2% a year compounded.
  • 5230's deepest drawdown was -89.0% from Aug 8, 2014 to Mar 19, 2020.
  • DataCedar holds 3,338 daily sessions of 5230 history from Mar 13, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5230 price chart, 2013 to 2026

5230 adjusted close, Mar 13, 2013 to Sep 28, 2026MYR 0.2197MYR 0.8114MYR 1.40MYR 1.992014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5230 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-11.1%
3 months-14.3%
6 months-8.6%
Year to date-14.8%
1 year-28.2%
3 years-42.2%
5 years-44.8%
10 years-82.9%
Since Mar 13, 2013-78.2%
Compound annual growth, 13.5 years-10.6%

5230 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.99 on Aug 7, 2014
All time low close
MYR 0.2197 on Mar 19, 2020
52 week high
MYR 0.3343 on Jan 27, 2026
52 week low
MYR 0.2300 on Sep 18, 2026
Deepest drawdown
-89.0% from Aug 8, 2014 to Mar 19, 2020, not yet recovered
Best single session
+15.0% on Nov 10, 2020
Worst single session
-12.2% on Mar 9, 2020
Volatility, 1 year annualised
32.1%
Sessions closing higher, 1 year
25%
Best calendar year
2023, +27%
Worst calendar year
2018, -44%

5230 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Mar 13, 2013; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.2913MYR 0.3343MYR 0.2300MYR 0.2400-17.6%60M183
2025MYR 0.3057MYR 0.3439MYR 0.2388MYR 0.2913-3.2%85M244
2024MYR 0.3821MYR 0.3964MYR 0.2627MYR 0.3009-21.3%205.4M247
2023MYR 0.3104MYR 0.4489MYR 0.3104MYR 0.3821+27.0%346.6M244
2022MYR 0.4012MYR 0.4251MYR 0.2197MYR 0.3009-25.9%190.6M243
2021MYR 0.4155MYR 0.5110MYR 0.3630MYR 0.4059-2.3%371.1M245
2020MYR 0.5397MYR 0.5636MYR 0.1910MYR 0.4155-23.0%558M247
2019MYR 0.5206MYR 0.7307MYR 0.5023MYR 0.5397+5.5%297.2M246
2018MYR 0.9193MYR 0.9981MYR 0.4795MYR 0.5115-44.4%393.4M243
2017MYR 1.20MYR 1.42MYR 0.8580MYR 0.9193-23.3%474M252
2016MYR 1.07MYR 1.45MYR 0.8974MYR 1.20+13.9%549.7M250
2015MYR 1.36MYR 1.66MYR 0.9871MYR 1.05-22.4%324.4M246
2014MYR 1.51MYR 2.03MYR 1.22MYR 1.36-11.4%266.4M247
2013MYR 1.10MYR 1.74MYR 1.06MYR 1.53n/a187.7M201

5230 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.2400-11.1%
August 2026MYR 0.2700-1.8%
July 2026MYR 0.2750-1.8%
June 2026MYR 0.2800-0.6%
May 2026MYR 0.2818-4.8%
April 2026MYR 0.2961+12.7%
March 2026MYR 0.2627-12.7%
February 2026MYR 0.3009-6.0%
January 2026MYR 0.3200+9.8%
December 2025MYR 0.2913-9.0%
November 2025MYR 0.32000.0%
October 2025MYR 0.3200-1.5%

About the 5230 data

Daily bars. 3,338 sessions from Mar 13, 2013 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 13, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5230/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5225 IHH Healthcare Berhad
  • 5226 Gabungan AQRS Berhad
  • 5227 IGB Real Estate Investment Trust
  • 5228 ELK-Desa Resources Berhad
  • 5231 PBS Berhad
  • 5232 Leon Fuat Berhad
  • 5235SS KLCC Property Holdings Berhad
  • 5236 Matrix Concepts Holdings Berhad

Common questions

5230 share price history

Start with any symbol.

Start free