Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

3REN Berhad (0328.KL)

0.2700
+0.0100
+(3.85%)
At close: 4:55:19 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.26000.28000.26000.27000.27005,665,900
Apr 30, 20250.25500.27000.25500.26000.26005,609,200
Apr 29, 20250.25500.26500.25000.25500.25503,731,100
Apr 28, 20250.25500.26000.25000.25000.25001,581,100
Apr 25, 20250.25500.26500.24500.25500.25506,803,000
Apr 24, 20250.26500.27500.25000.25000.250011,456,700
Apr 23, 20250.22500.27000.22000.26500.26509,008,700
Apr 22, 20250.23000.23000.21500.22000.22003,200,800
Apr 21, 20250.23500.24000.23000.23500.2350692,100
Apr 18, 20250.22000.24000.22000.23500.23501,848,000
Apr 17, 20250.22500.23000.22000.23000.23001,115,000
Apr 16, 20250.23000.24000.22500.22500.2250578,200
Apr 15, 20250.23500.23500.23000.23500.2350912,200
Apr 14, 20250.23000.24000.23000.23500.23501,112,300
Apr 11, 20250.22000.23500.22000.22500.22501,253,800
Apr 10, 20250.23500.23500.22000.22500.22501,952,800
Apr 9, 20250.22500.22500.20000.20500.20501,842,400
Apr 8, 20250.24000.24000.22500.23000.2300926,300
Apr 7, 20250.25000.25000.21500.22500.22503,354,600
Apr 4, 20250.26500.28000.26000.26500.26501,978,300
Apr 3, 20250.27500.29500.27000.28000.28003,239,500
Apr 2, 20250.28000.28000.27500.27500.2750426,400
Mar 28, 20250.28500.29000.27500.28000.28001,860,300
Mar 27, 20250.27500.29000.27000.28500.28502,958,100
Mar 26, 20250.28500.28500.27000.27500.27501,160,200
Mar 25, 20250.29000.30000.28000.28500.28503,270,200
Mar 24, 20250.25000.29500.25000.29000.29004,456,800
Mar 21, 20250.24500.25000.24500.24500.24501,132,700
Mar 20, 20250.25000.25500.24500.24500.24502,647,800
Mar 19, 20250.25000.25000.24000.24500.24501,231,400
Mar 17, 20250.25000.25500.24500.24500.24501,850,900
Mar 14, 20250.24000.25000.23000.24500.24504,433,000
Mar 13, 20250.21000.24500.21000.24500.24505,984,300
Mar 12, 20250.21500.21500.20500.21000.21002,484,600
Mar 11, 2025 0.005 Dividend
Mar 11, 20250.21500.22000.20500.22000.22003,716,400
Mar 10, 20250.24000.24500.22500.23000.22502,067,600
Mar 7, 20250.24000.25000.24000.24500.2397755,700
Mar 6, 20250.23500.26000.23500.24500.23975,033,200
Mar 5, 20250.22500.24000.22500.23500.22992,077,900
Mar 4, 20250.23500.23500.22500.23500.22992,551,100
Mar 3, 20250.25500.25500.24000.24000.23482,030,000
Feb 28, 20250.26000.26500.24500.25000.24463,953,800
Feb 27, 20250.25500.27000.25000.26500.25922,564,400
Feb 26, 20250.25000.26000.25000.25500.24951,397,400
Feb 25, 20250.26000.26500.24500.26000.25433,580,300
Feb 24, 20250.26500.27000.26000.26500.25923,287,500
Feb 21, 20250.26000.26500.25500.26000.25432,286,300
Feb 20, 20250.28000.28000.26000.26500.25923,686,800
Feb 19, 20250.28500.29000.27500.28000.27392,707,000
Feb 18, 20250.28000.29000.28000.28500.27882,043,000
Feb 17, 20250.29500.29500.27500.28000.27393,067,700
Feb 14, 20250.30000.30000.29000.29500.28862,025,900
Feb 13, 20250.30000.30000.29500.30000.29351,500,800
Feb 12, 20250.30500.30500.29500.30000.29352,717,000
Feb 10, 20250.31000.31000.30000.30500.29842,151,900
Feb 7, 20250.31000.31500.30500.31500.30821,912,300
Feb 6, 20250.31500.31500.30500.31000.30332,239,900
Feb 5, 20250.31000.32500.31000.31500.30822,701,300
Feb 4, 20250.31000.32000.31000.31000.30332,002,900
Feb 3, 20250.31500.32000.30500.31000.30333,410,700
Jan 31, 20250.32000.34000.31500.32000.313010,914,400
Jan 28, 20250.30500.31500.29000.31500.30824,054,300
Jan 27, 20250.33000.33000.30000.30500.29847,445,800
Jan 24, 20250.33500.34000.33000.33000.32281,937,900
Jan 23, 20250.34500.34500.33000.33500.32773,900,100
Jan 22, 20250.34500.35000.33500.34000.33266,141,900
Jan 21, 20250.33000.34500.33000.34000.33268,417,400
Jan 20, 20250.33000.34000.32500.32500.31796,132,800
Jan 17, 20250.34000.34500.32500.33000.32283,991,100
Jan 16, 20250.34500.35000.32500.34000.33269,199,300
Jan 15, 20250.34500.36000.33500.34000.332614,493,000
Jan 14, 20250.37500.38000.35000.35000.342419,082,200
Jan 13, 20250.36500.37500.35500.37000.362011,527,100
Jan 10, 20250.38500.38500.37000.37500.366811,714,500
Jan 9, 20250.39500.39500.38000.38500.376611,356,200
Jan 8, 20250.41000.41500.39000.39500.38649,775,500
Jan 7, 20250.41000.42000.40000.41000.401113,595,700
Jan 6, 20250.40500.41500.39500.41000.401113,055,700
Jan 3, 20250.40000.42000.39500.40000.391322,135,700
Jan 2, 20250.38000.40500.38000.40500.396226,545,800
Dec 31, 20240.37500.38500.37000.38000.37173,571,000
Dec 30, 20240.37500.38000.37000.38000.37173,551,500
Dec 27, 20240.38000.38500.37000.37500.36683,827,200
Dec 26, 20240.36500.38500.36500.38000.37177,871,100
Dec 24, 20240.36500.37000.36000.36500.35713,655,900
Dec 23, 20240.37000.37000.36000.36500.35712,237,100
Dec 20, 20240.36500.37000.36000.37000.36203,365,100
Dec 19, 20240.37000.37500.36500.36500.35713,022,900
Dec 18, 20240.36500.38000.36500.37500.36685,349,700
Dec 17, 20240.37500.37500.36500.36500.35716,396,500
Dec 16, 20240.38000.38000.37500.37500.36682,391,400
Dec 13, 20240.37500.38500.37500.38000.37172,751,100
Dec 12, 20240.38500.40000.37500.37500.366816,912,900
Dec 11, 20240.37000.38500.36500.38500.37668,305,500
Dec 10, 20240.37500.38000.36000.37000.36208,892,500
Dec 9, 20240.39000.39500.37000.37000.362012,713,800
Dec 6, 20240.38000.38500.37500.38000.37174,354,600
Dec 5, 20240.39000.39500.37500.38000.37177,284,100
Dec 4, 20240.39000.39500.38000.39000.38156,590,200
Dec 3, 20240.38000.39500.37500.39000.38158,852,900
Dec 2, 20240.38500.39000.37000.37500.36687,939,500
Nov 29, 20240.39000.39500.38000.38500.37669,589,200
Nov 28, 20240.41000.41000.39000.39000.381515,001,500
Nov 27, 20240.41000.41500.39000.40500.396221,800,100
Nov 26, 20240.40000.42500.40000.41000.401133,811,900
Nov 25, 20240.37500.40000.37000.39500.386423,461,900
Nov 22, 20240.37000.38500.36000.37000.362017,433,800
Nov 21, 20240.38500.39000.36500.37000.362011,872,300
Nov 20, 20240.39000.40000.38000.38500.376611,935,500
Nov 19, 20240.40000.40500.38500.39000.381515,188,500
Nov 18, 20240.40500.41000.39500.40000.39139,957,400
Nov 15, 20240.40500.41500.38000.40500.396232,563,300
Nov 14, 20240.41500.42500.40500.40500.396218,810,600
Nov 13, 20240.40500.43000.40000.41000.401130,302,800
Nov 12, 20240.44000.44500.40000.41000.401138,535,100
Nov 11, 20240.44000.46500.41500.43500.425535,019,100
Nov 8, 20240.46000.49000.45000.45000.440267,676,600
Nov 7, 20240.40500.47000.39500.46000.4500124,363,600
Nov 6, 20240.33500.40000.33000.39500.3864181,040,700

Related Tickers

0307.KL KENERGY
0.6050
+0.83%
 
0198.KL GDB Holdings Berhad
0.3250
+3.17%
 
0291.KL Critical Holdings Berhad
0.6900
-0.72%
 
0151.KL Kelington Group Berhad
3.4000
+0.89%
 
5398.KL Gamuda Berhad
4.4000
+3.77%