3REN Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.370	0.380	0.365	0.375	0.375	1,849,000
2026-10-22	0.380	0.385	0.370	0.370	0.370	2,689,600
2026-10-21	0.380	0.385	0.380	0.385	0.385	755,400
2026-10-20	0.390	0.390	0.375	0.380	0.380	2,531,300
2026-10-19	0.390	0.400	0.385	0.390	0.390	2,180,800
2026-10-16	0.400	0.405	0.390	0.390	0.390	2,387,100
2026-10-15	0.390	0.400	0.390	0.390	0.390	1,614,700
2026-10-14	0.380	0.400	0.375	0.395	0.395	2,896,400
2026-10-13	0.395	0.395	0.375	0.380	0.380	2,954,400
2026-10-12	0.405	0.405	0.390	0.395	0.395	1,733,000
2026-10-09	0.385	0.410	0.385	0.405	0.405	2,892,800
2026-10-08	0.400	0.400	0.380	0.385	0.385	2,172,400
2026-10-07	0.390	0.415	0.390	0.400	0.400	6,996,100
2026-10-06	0.385	0.395	0.385	0.390	0.390	1,605,000
2026-10-05	0.375	0.395	0.370	0.385	0.385	6,721,200
2026-10-02	0.375	0.375	0.365	0.375	0.375	916,900
2026-10-01	0.365	0.370	0.355	0.365	0.365	1,674,700
2026-09-30	0.380	0.380	0.365	0.365	0.365	3,885,100
2026-09-29	0.385	0.385	0.370	0.380	0.380	1,764,900
2026-09-28	0.385	0.385	0.380	0.385	0.385	501,200
2026-09-25	0.390	0.395	0.385	0.385	0.385	1,380,500
2026-09-24	0.395	0.395	0.385	0.385	0.385	884,000
2026-09-23	0.400	0.400	0.390	0.395	0.395	801,200
2026-09-22	0.395	0.405	0.390	0.400	0.400	3,599,200
2026-09-21	0.385	0.390	0.380	0.385	0.385	781,500
2026-09-18	0.385	0.385	0.380	0.380	0.380	1,251,200
2026-09-17	0.380	0.385	0.375	0.375	0.375	583,100
2026-09-16	0.380	0.380	0.380	0.380	0.380	0
2026-09-15	0.390	0.390	0.380	0.380	0.380	436,400
2026-09-14	0.390	0.390	0.380	0.390	0.390	815,500
2026-09-11	0.375	0.390	0.375	0.390	0.390	1,286,300
2026-09-10	0.385	0.385	0.375	0.375	0.375	1,560,400
2026-09-09	0.375	0.385	0.375	0.385	0.385	1,635,900
2026-09-08	0.380	0.380	0.375	0.375	0.375	650,800
2026-09-07	0.385	0.390	0.375	0.380	0.380	1,490,500
2026-09-04	0.380	0.390	0.380	0.385	0.385	1,076,600
2026-09-03	0.380	0.385	0.375	0.375	0.375	1,373,700
2026-09-02	0.380	0.385	0.375	0.380	0.380	1,928,500
2026-09-01	0.385	0.385	0.375	0.385	0.385	1,552,500
2026-08-31	0.385	0.385	0.385	0.385	0.385	0
2026-08-28	0.400	0.400	0.380	0.385	0.385	4,161,700
2026-08-27	0.395	0.400	0.390	0.395	0.395	2,686,000
2026-08-26	0.390	0.400	0.385	0.395	0.395	4,584,400
2026-08-25	0.390	0.390	0.390	0.390	0.390	0
2026-08-24	0.410	0.410	0.385	0.390	0.390	6,554,200
2026-08-21	0.400	0.425	0.400	0.405	0.405	8,271,300
2026-08-20	0.405	0.415	0.400	0.400	0.400	8,074,900
2026-08-19	0.405	0.420	0.400	0.415	0.415	5,041,800
2026-08-18	0.415	0.425	0.405	0.410	0.410	5,751,400
2026-08-17	0.460	0.465	0.420	0.420	0.420	20,397,000
2026-08-14	0.405	0.440	0.400	0.435	0.435	12,761,600
2026-08-13	0.415	0.425	0.405	0.405	0.405	6,305,300
2026-08-12	0.410	0.415	0.400	0.415	0.415	7,689,700
2026-08-11	0.395	0.405	0.395	0.400	0.400	2,318,400
2026-08-10	0.390	0.400	0.385	0.395	0.395	2,974,200
2026-08-07	0.390	0.390	0.380	0.385	0.385	2,034,600
2026-08-06	0.390	0.395	0.385	0.395	0.395	1,518,000
2026-08-05	0.395	0.405	0.390	0.395	0.395	4,283,100
2026-08-04	0.390	0.400	0.390	0.390	0.390	1,437,700
2026-08-03	0.390	0.395	0.385	0.390	0.390	793,600

Page 1 of 5 · 256 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.