3REN Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.300	0.300	0.295	0.300	0.286	1,500,800
2025-02-12	0.305	0.305	0.295	0.300	0.286	2,717,000
2025-02-10	0.310	0.310	0.300	0.305	0.291	2,151,900
2025-02-07	0.310	0.315	0.305	0.315	0.301	1,912,300
2025-02-06	0.315	0.315	0.305	0.310	0.296	2,239,900
2025-02-05	0.310	0.325	0.310	0.315	0.301	2,701,300
2025-02-04	0.310	0.320	0.310	0.310	0.296	2,002,900
2025-02-03	0.315	0.320	0.305	0.310	0.296	3,410,700
2025-01-31	0.320	0.340	0.315	0.320	0.306	10,914,400
2025-01-28	0.305	0.315	0.290	0.315	0.301	4,054,300
2025-01-27	0.330	0.330	0.300	0.305	0.291	7,445,800
2025-01-24	0.335	0.340	0.330	0.330	0.315	1,937,900
2025-01-23	0.345	0.345	0.330	0.335	0.320	3,900,100
2025-01-22	0.345	0.350	0.335	0.340	0.325	6,141,900
2025-01-21	0.330	0.345	0.330	0.340	0.325	8,417,400
2025-01-20	0.330	0.340	0.325	0.325	0.310	6,132,800
2025-01-17	0.340	0.345	0.325	0.330	0.315	3,991,100
2025-01-16	0.345	0.350	0.325	0.340	0.325	9,199,300
2025-01-15	0.345	0.360	0.335	0.340	0.325	14,493,000
2025-01-14	0.375	0.380	0.350	0.350	0.334	19,082,199
2025-01-13	0.365	0.375	0.355	0.370	0.353	11,527,100
2025-01-10	0.385	0.385	0.370	0.375	0.358	11,714,500
2025-01-09	0.395	0.395	0.380	0.385	0.368	11,356,200
2025-01-08	0.410	0.415	0.390	0.395	0.377	9,775,500
2025-01-07	0.410	0.420	0.400	0.410	0.391	13,595,700
2025-01-06	0.405	0.415	0.395	0.410	0.391	13,055,700
2025-01-03	0.400	0.420	0.395	0.400	0.382	22,135,699
2025-01-02	0.380	0.405	0.380	0.405	0.387	26,545,801
2024-12-31	0.375	0.385	0.370	0.380	0.363	3,571,000
2024-12-30	0.375	0.380	0.370	0.380	0.363	3,551,500
2024-12-27	0.380	0.385	0.370	0.375	0.358	3,827,200
2024-12-26	0.365	0.385	0.365	0.380	0.363	7,871,100
2024-12-24	0.365	0.370	0.360	0.365	0.348	3,655,900
2024-12-23	0.370	0.370	0.360	0.365	0.348	2,237,100
2024-12-20	0.365	0.370	0.360	0.370	0.353	3,365,100
2024-12-19	0.370	0.375	0.365	0.365	0.348	3,022,900
2024-12-18	0.365	0.380	0.365	0.375	0.358	5,349,700
2024-12-17	0.375	0.375	0.365	0.365	0.348	6,396,500
2024-12-16	0.380	0.380	0.375	0.375	0.358	2,391,400
2024-12-13	0.375	0.385	0.375	0.380	0.363	2,751,100
2024-12-12	0.385	0.400	0.375	0.375	0.358	16,912,900
2024-12-11	0.370	0.385	0.365	0.385	0.368	8,305,500
2024-12-10	0.375	0.380	0.360	0.370	0.353	8,892,500
2024-12-09	0.390	0.395	0.370	0.370	0.353	12,713,800
2024-12-06	0.380	0.385	0.375	0.380	0.363	4,354,600
2024-12-05	0.390	0.395	0.375	0.380	0.363	7,284,100
2024-12-04	0.390	0.395	0.380	0.390	0.372	6,590,200
2024-12-03	0.380	0.395	0.375	0.390	0.372	8,852,900
2024-12-02	0.385	0.390	0.370	0.375	0.358	7,939,500
2024-11-29	0.390	0.395	0.380	0.385	0.368	9,589,200
2024-11-28	0.410	0.410	0.390	0.390	0.372	15,001,500
2024-11-27	0.410	0.415	0.390	0.405	0.387	21,800,100
2024-11-26	0.400	0.425	0.400	0.410	0.391	33,811,898
2024-11-25	0.375	0.400	0.370	0.395	0.377	23,461,900
2024-11-22	0.370	0.385	0.360	0.370	0.353	17,433,801
2024-11-21	0.385	0.390	0.365	0.370	0.353	11,872,300
2024-11-20	0.390	0.400	0.380	0.385	0.368	11,935,500
2024-11-19	0.400	0.405	0.385	0.390	0.372	15,188,500
2024-11-18	0.405	0.410	0.395	0.400	0.382	10,239,600
2024-11-15	0.405	0.415	0.380	0.405	0.387	32,563,301

← NewerPage 8 of 9 · 487 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.