3REN Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.355	0.355	0.350	0.355	0.346	437,900
2026-02-03	0.355	0.360	0.350	0.355	0.346	690,500
2026-01-30	0.355	0.365	0.350	0.350	0.342	878,700
2026-01-29	0.365	0.365	0.355	0.355	0.346	1,529,700
2026-01-28	0.365	0.370	0.365	0.365	0.356	1,051,100
2026-01-27	0.365	0.370	0.360	0.365	0.356	1,271,900
2026-01-26	0.375	0.375	0.350	0.360	0.351	4,991,900
2026-01-23	0.385	0.385	0.370	0.375	0.366	1,771,400
2026-01-22	0.380	0.390	0.380	0.385	0.376	2,526,200
2026-01-21	0.365	0.380	0.365	0.375	0.366	1,851,200
2026-01-20	0.390	0.395	0.365	0.365	0.356	6,724,000
2026-01-19	0.395	0.400	0.390	0.390	0.381	3,146,200
2026-01-16	0.405	0.415	0.395	0.400	0.390	3,942,500
2026-01-15	0.425	0.435	0.400	0.405	0.395	7,778,500
2026-01-14	0.415	0.435	0.410	0.430	0.420	8,976,100
2026-01-13	0.410	0.415	0.405	0.410	0.400	1,345,300
2026-01-12	0.420	0.425	0.410	0.410	0.400	1,764,200
2026-01-09	0.395	0.425	0.395	0.420	0.410	4,303,400
2026-01-08	0.400	0.405	0.395	0.395	0.385	2,791,600
2026-01-07	0.410	0.415	0.395	0.405	0.395	1,914,800
2026-01-06	0.400	0.415	0.395	0.410	0.400	2,478,600
2026-01-05	0.385	0.400	0.385	0.395	0.385	1,589,300
2026-01-02	0.395	0.395	0.385	0.385	0.376	1,115,500
2025-12-31	0.390	0.400	0.385	0.395	0.385	1,325,500
2025-12-30	0.395	0.400	0.390	0.395	0.385	1,256,900
2025-12-29	0.400	0.405	0.390	0.400	0.390	3,079,700
2025-12-26	0.400	0.405	0.395	0.405	0.395	1,187,500
2025-12-24	0.425	0.425	0.395	0.400	0.390	4,274,700
2025-12-23	0.430	0.435	0.425	0.425	0.415	1,196,300
2025-12-22	0.430	0.435	0.425	0.430	0.420	1,389,800
2025-12-19	0.420	0.435	0.420	0.430	0.420	6,216,900
2025-12-18	0.420	0.425	0.405	0.420	0.410	2,966,600
2025-12-17	0.415	0.430	0.415	0.425	0.415	2,782,500
2025-12-16	0.425	0.425	0.410	0.415	0.405	1,468,200
2025-12-15	0.420	0.430	0.415	0.425	0.415	3,018,600
2025-12-12	0.415	0.430	0.410	0.425	0.415	4,059,100
2025-12-11	0.420	0.430	0.405	0.410	0.400	3,915,500
2025-12-10	0.400	0.425	0.395	0.420	0.410	6,458,600
2025-12-09	0.400	0.405	0.390	0.400	0.390	1,935,700
2025-12-08	0.410	0.410	0.400	0.400	0.390	707,000
2025-12-05	0.410	0.415	0.400	0.410	0.400	2,548,700
2025-12-04	0.400	0.425	0.400	0.410	0.400	7,266,000
2025-12-03	0.395	0.405	0.395	0.400	0.390	2,648,400
2025-12-02	0.390	0.400	0.380	0.390	0.381	3,116,200
2025-12-01	0.375	0.385	0.370	0.375	0.366	1,416,800
2025-11-28	0.400	0.400	0.375	0.380	0.371	7,465,400
2025-11-27	0.405	0.410	0.390	0.405	0.395	1,739,000
2025-11-26	0.415	0.415	0.405	0.410	0.400	843,300
2025-11-25	0.380	0.425	0.380	0.415	0.405	8,654,500
2025-11-24	0.335	0.390	0.330	0.380	0.371	9,773,800
2025-11-21	0.335	0.340	0.330	0.340	0.332	2,983,800
2025-11-20	0.345	0.350	0.340	0.345	0.337	2,751,100
2025-11-19	0.335	0.345	0.335	0.335	0.327	2,305,000
2025-11-18	0.345	0.350	0.330	0.340	0.332	4,176,200
2025-11-17	0.355	0.355	0.340	0.350	0.342	3,449,900
2025-11-14	0.350	0.360	0.345	0.355	0.346	5,886,800
2025-11-13	0.405	0.410	0.345	0.360	0.351	19,722,000
2025-11-12	0.415	0.415	0.400	0.405	0.395	2,350,100
2025-11-11	0.420	0.430	0.405	0.410	0.400	3,823,300
2025-11-10	0.400	0.420	0.395	0.420	0.410	5,304,200

← NewerPage 4 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.