3REN Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.405	0.410	0.395	0.400	0.390	4,340,000
2025-11-06	0.420	0.425	0.395	0.410	0.400	6,385,300
2025-11-05	0.400	0.420	0.395	0.420	0.410	6,894,300
2025-11-04	0.430	0.435	0.400	0.405	0.395	9,316,400
2025-11-03	0.460	0.460	0.430	0.430	0.420	5,679,200
2025-10-31	0.460	0.470	0.455	0.460	0.449	4,874,700
2025-10-30	0.460	0.480	0.450	0.460	0.449	11,497,900
2025-10-29	0.435	0.460	0.420	0.460	0.449	11,509,000
2025-10-28	0.440	0.440	0.425	0.430	0.420	2,888,800
2025-10-27	0.450	0.450	0.430	0.440	0.429	6,394,300
2025-10-24	0.415	0.440	0.415	0.435	0.425	10,824,900
2025-10-23	0.400	0.415	0.400	0.405	0.395	2,547,500
2025-10-22	0.405	0.415	0.400	0.410	0.400	3,064,200
2025-10-21	0.410	0.415	0.405	0.405	0.395	3,606,900
2025-10-17	0.420	0.430	0.390	0.390	0.381	9,693,300
2025-10-16	0.425	0.430	0.415	0.420	0.410	4,681,100
2025-10-15	0.405	0.425	0.405	0.425	0.415	5,988,800
2025-10-14	0.435	0.445	0.395	0.400	0.390	17,526,699
2025-10-13	0.420	0.445	0.420	0.435	0.425	14,106,700
2025-10-10	0.460	0.460	0.425	0.440	0.429	16,194,000
2025-10-09	0.450	0.470	0.440	0.460	0.449	17,306,900
2025-10-08	0.450	0.460	0.440	0.450	0.439	15,358,600
2025-10-07	0.405	0.450	0.400	0.450	0.439	32,441,400
2025-10-06	0.410	0.415	0.400	0.400	0.390	6,402,200
2025-10-03	0.405	0.410	0.395	0.405	0.395	3,924,600
2025-10-02	0.390	0.415	0.390	0.405	0.395	7,324,300
2025-10-01	0.375	0.395	0.370	0.385	0.376	7,145,400
2025-09-30	0.405	0.410	0.360	0.370	0.361	11,398,000
2025-09-29	0.415	0.415	0.400	0.405	0.395	3,708,800
2025-09-26	0.405	0.420	0.405	0.410	0.400	10,725,100
2025-09-25	0.405	0.425	0.400	0.405	0.395	15,950,800
2025-09-24	0.410	0.415	0.405	0.410	0.400	6,992,200
2025-09-23	0.405	0.415	0.395	0.415	0.405	7,584,000
2025-09-22	0.415	0.415	0.400	0.405	0.395	6,066,000
2025-09-19	0.425	0.430	0.405	0.415	0.405	23,029,301
2025-09-18	0.385	0.400	0.380	0.395	0.385	7,021,700
2025-09-17	0.365	0.390	0.360	0.385	0.376	7,924,100
2025-09-12	0.370	0.380	0.365	0.365	0.356	9,427,400
2025-09-11	0.350	0.375	0.340	0.375	0.366	8,385,400
2025-09-10	0.340	0.350	0.340	0.350	0.342	1,045,300
2025-09-09	0.355	0.360	0.335	0.340	0.332	4,211,900
2025-09-08	0.330	0.355	0.330	0.350	0.342	4,602,000
2025-09-04	0.340	0.340	0.325	0.325	0.317	2,225,300
2025-09-03	0.345	0.345	0.335	0.335	0.327	2,926,300
2025-09-02	0.345	0.350	0.330	0.345	0.337	3,086,600
2025-08-29	0.355	0.355	0.345	0.350	0.342	2,099,800
2025-08-28	0.355	0.365	0.350	0.355	0.346	6,677,100
2025-08-27	0.355	0.360	0.345	0.350	0.342	3,043,600
2025-08-26	0.355	0.360	0.345	0.350	0.342	7,148,200
2025-08-25	0.335	0.360	0.325	0.355	0.346	19,663,699
2025-08-22	0.325	0.330	0.320	0.325	0.317	2,310,700
2025-08-21	0.340	0.345	0.325	0.325	0.317	11,299,400
2025-08-20	0.325	0.345	0.315	0.340	0.332	13,625,800
2025-08-19	0.325	0.330	0.300	0.320	0.312	10,864,900
2025-08-18	0.310	0.330	0.310	0.325	0.317	18,543,801
2025-08-15	0.270	0.305	0.270	0.305	0.298	13,098,100
2025-08-14	0.265	0.275	0.265	0.270	0.264	2,844,300
2025-08-13	0.260	0.270	0.260	0.265	0.259	816,800
2025-08-12	0.270	0.270	0.255	0.260	0.254	1,832,300
2025-08-11	0.270	0.270	0.265	0.270	0.264	812,100

← NewerPage 5 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.