3REN Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.400	0.405	0.385	0.390	0.390	1,748,300
2026-07-24	0.390	0.400	0.385	0.400	0.400	2,730,100
2026-07-23	0.415	0.415	0.395	0.395	0.395	2,657,500
2026-07-22	0.420	0.425	0.410	0.410	0.410	1,375,300
2026-07-21	0.405	0.425	0.400	0.420	0.420	3,249,900
2026-07-20	0.395	0.405	0.390	0.405	0.405	811,400
2026-07-17	0.400	0.405	0.395	0.395	0.395	1,887,900
2026-07-16	0.395	0.415	0.395	0.405	0.405	2,776,300
2026-07-15	0.390	0.400	0.390	0.395	0.395	2,073,100
2026-07-14	0.390	0.395	0.375	0.385	0.385	5,606,100
2026-07-13	0.400	0.405	0.390	0.390	0.390	453,700
2026-07-10	0.410	0.410	0.400	0.400	0.400	1,308,200
2026-07-09	0.390	0.410	0.390	0.410	0.410	1,184,400
2026-07-08	0.395	0.400	0.390	0.390	0.390	2,438,100
2026-07-07	0.415	0.415	0.400	0.400	0.400	2,517,900
2026-07-06	0.410	0.415	0.405	0.415	0.415	1,102,700
2026-07-03	0.405	0.420	0.405	0.410	0.410	2,545,800
2026-07-02	0.415	0.415	0.405	0.410	0.410	1,340,500
2026-07-01	0.415	0.425	0.415	0.420	0.420	1,805,300
2026-06-30	0.410	0.415	0.405	0.410	0.410	1,317,000
2026-06-29	0.395	0.410	0.390	0.410	0.410	1,508,900
2026-06-26	0.410	0.410	0.390	0.400	0.400	1,909,400
2026-06-25	0.415	0.415	0.400	0.415	0.415	2,742,600
2026-06-24	0.390	0.400	0.385	0.400	0.400	2,888,200
2026-06-23	0.415	0.420	0.390	0.390	0.390	5,728,800
2026-06-22	0.425	0.440	0.420	0.425	0.425	8,733,000
2026-06-19	0.420	0.430	0.410	0.425	0.425	4,565,700
2026-06-18	0.420	0.420	0.410	0.415	0.415	3,076,900
2026-06-17	0.420	0.420	0.420	0.420	0.420	0
2026-06-16	0.405	0.425	0.405	0.420	0.420	6,406,100
2026-06-15	0.390	0.415	0.390	0.405	0.405	7,039,000
2026-06-12	0.390	0.395	0.375	0.390	0.390	2,478,200
2026-06-11	0.375	0.395	0.375	0.390	0.390	1,846,400
2026-06-10	0.390	0.395	0.380	0.380	0.380	1,210,300
2026-06-09	0.385	0.395	0.380	0.395	0.395	1,880,100
2026-06-08	0.380	0.385	0.375	0.380	0.380	3,423,200
2026-06-05	0.390	0.400	0.385	0.395	0.395	2,104,600
2026-06-04	0.390	0.395	0.385	0.395	0.395	1,966,700
2026-06-03	0.405	0.420	0.390	0.395	0.395	4,696,100
2026-06-02	0.405	0.405	0.405	0.405	0.405	0
2026-06-01	0.405	0.405	0.405	0.405	0.405	0
2026-05-29	0.400	0.415	0.400	0.405	0.405	2,210,800
2026-05-28	0.415	0.415	0.400	0.400	0.400	3,232,400
2026-05-27	0.405	0.405	0.405	0.405	0.405	0
2026-05-26	0.420	0.425	0.400	0.405	0.405	4,788,400
2026-05-25	0.425	0.430	0.405	0.420	0.420	13,820,500
2026-05-22	0.405	0.410	0.400	0.410	0.410	2,618,500
2026-05-21	0.400	0.410	0.395	0.400	0.400	3,353,800
2026-05-20	0.385	0.405	0.380	0.395	0.395	4,044,000
2026-05-19	0.395	0.395	0.380	0.385	0.385	966,000
2026-05-18	0.375	0.390	0.375	0.390	0.390	1,502,100
2026-05-15	0.395	0.400	0.380	0.385	0.385	2,573,900
2026-05-14	0.410	0.415	0.390	0.395	0.395	5,867,200
2026-05-13	0.390	0.410	0.385	0.410	0.410	4,670,400
2026-05-12	0.400	0.440	0.390	0.395	0.395	22,752,300
2026-05-11	0.390	0.400	0.370	0.395	0.395	4,718,300
2026-05-08	0.395	0.395	0.375	0.385	0.385	2,088,000
2026-05-07	0.400	0.405	0.390	0.395	0.395	1,329,900
2026-05-06	0.385	0.400	0.380	0.395	0.395	5,458,000
2026-05-05	0.370	0.375	0.360	0.370	0.370	1,551,500

← NewerPage 2 of 3 · 131 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-11	0.0075 MYR
2025-03-11	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.