3REN Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.375	0.390	0.375	0.380	0.380	2,918,800
2026-05-01	0.370	0.370	0.370	0.370	0.370	0
2026-04-30	0.380	0.385	0.365	0.370	0.370	858,200
2026-04-29	0.380	0.380	0.365	0.375	0.375	1,588,000
2026-04-28	0.395	0.395	0.375	0.380	0.380	1,955,900
2026-04-27	0.395	0.405	0.385	0.395	0.395	4,949,300
2026-04-24	0.365	0.395	0.360	0.390	0.390	10,696,500
2026-04-23	0.350	0.355	0.345	0.350	0.350	198,200
2026-04-22	0.345	0.350	0.340	0.350	0.350	169,300
2026-04-21	0.345	0.350	0.345	0.345	0.345	280,800
2026-04-20	0.340	0.355	0.340	0.345	0.345	355,300
2026-04-17	0.345	0.350	0.335	0.345	0.345	376,000
2026-04-16	0.345	0.360	0.345	0.345	0.345	1,276,500
2026-04-15	0.340	0.355	0.340	0.345	0.345	953,100
2026-04-14	0.325	0.345	0.325	0.335	0.335	1,135,000
2026-04-13	0.320	0.325	0.315	0.325	0.325	33,200
2026-04-10	0.320	0.330	0.320	0.330	0.330	199,200
2026-04-09	0.330	0.330	0.320	0.320	0.320	221,600
2026-04-08	0.330	0.330	0.320	0.330	0.330	1,010,200
2026-04-07	0.315	0.320	0.315	0.320	0.320	61,700
2026-04-06	0.300	0.320	0.300	0.320	0.320	276,100
2026-04-03	0.295	0.315	0.295	0.305	0.305	185,100
2026-04-02	0.300	0.300	0.290	0.300	0.300	186,000
2026-04-01	0.290	0.305	0.290	0.305	0.305	304,800
2026-03-31	0.285	0.290	0.280	0.290	0.290	199,100
2026-03-30	0.285	0.285	0.280	0.280	0.280	271,300
2026-03-27	0.285	0.290	0.280	0.290	0.290	350,500
2026-03-26	0.300	0.300	0.280	0.285	0.285	688,400
2026-03-25	0.295	0.300	0.290	0.300	0.300	290,100
2026-03-24	0.295	0.305	0.290	0.295	0.295	134,800
2026-03-20	0.305	0.305	0.305	0.305	0.305	0
2026-03-19	0.300	0.310	0.295	0.305	0.305	274,800
2026-03-18	0.300	0.320	0.300	0.310	0.310	564,700
2026-03-17	0.300	0.305	0.300	0.300	0.300	122,100
2026-03-16	0.300	0.300	0.290	0.295	0.295	42,700
2026-03-13	0.300	0.305	0.300	0.305	0.305	182,700
2026-03-12	0.300	0.305	0.300	0.300	0.300	162,600
2026-03-11	0.310	0.320	0.300	0.300	0.300	171,500
2026-03-10	0.295	0.310	0.295	0.310	0.303	747,700
2026-03-09	0.285	0.290	0.280	0.290	0.283	1,126,600
2026-03-06	0.295	0.300	0.285	0.295	0.288	377,300
2026-03-05	0.305	0.305	0.290	0.300	0.293	356,500
2026-03-04	0.300	0.305	0.280	0.305	0.298	1,364,100
2026-03-03	0.310	0.315	0.300	0.300	0.293	760,800
2026-03-02	0.315	0.320	0.310	0.310	0.303	783,200
2026-02-27	0.320	0.330	0.310	0.330	0.322	1,778,000
2026-02-26	0.335	0.335	0.325	0.330	0.322	1,448,400
2026-02-25	0.335	0.345	0.330	0.335	0.327	1,550,200
2026-02-24	0.360	0.360	0.340	0.345	0.337	1,066,800
2026-02-23	0.350	0.365	0.350	0.360	0.351	368,800
2026-02-20	0.350	0.365	0.345	0.350	0.342	1,147,300
2026-02-19	0.345	0.355	0.340	0.355	0.346	404,800
2026-02-16	0.335	0.345	0.335	0.345	0.337	360,700
2026-02-13	0.340	0.345	0.330	0.335	0.327	589,600
2026-02-12	0.350	0.350	0.340	0.350	0.342	503,700
2026-02-11	0.345	0.350	0.340	0.350	0.342	500,300
2026-02-10	0.350	0.355	0.345	0.345	0.337	957,200
2026-02-09	0.350	0.360	0.345	0.355	0.346	995,600
2026-02-06	0.345	0.350	0.335	0.340	0.332	999,200
2026-02-05	0.355	0.355	0.330	0.350	0.342	1,634,300

← NewerPage 3 of 9 · 486 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.