3Ren Bhd (0328) Historical Prices

Time Period

Events

MY:0328 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.32	0.33	0.32	0.33	0.33	+1.56%	735,800	0.27
Nov 10, 2026	0.34	0.34	0.32	0.32	0.32	-1.54%	618,800	0.22
Nov 09, 2026	0.33	0.33	0.31	0.33	0.33	0.00%	0	0.00
Nov 06, 2026	0.32	0.33	0.31	0.33	0.33	-4.41%	2,361,300	0.81
Nov 05, 2026	0.36	0.36	0.34	0.34	0.34	-4.23%	1,142,400	0.39
Nov 04, 2026	0.35	0.36	0.34	0.36	0.36	+4.41%	1,120,400	0.38
Nov 03, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	947,300	0.32
Nov 02, 2026	0.35	0.36	0.34	0.35	0.35	-2.82%	2,002,600	0.66
Oct 30, 2026	0.37	0.37	0.36	0.36	0.36	-5.33%	5,396,200	1.83
Oct 29, 2026	0.38	0.39	0.38	0.38	0.38	-1.32%	1,217,700	0.41
Oct 28, 2026	0.38	0.39	0.37	0.38	0.38	+2.70%	3,058,700	1.03
Oct 27, 2026	0.38	0.38	0.37	0.37	0.37	0.00%	912,800	0.30
Oct 26, 2026	0.37	0.38	0.37	0.37	0.37	-1.33%	288,600	0.09
Oct 23, 2026	0.37	0.38	0.37	0.38	0.38	+1.35%	1,849,000	0.60
Oct 22, 2026	0.38	0.39	0.37	0.37	0.37	-3.90%	2,689,600	0.87
Oct 21, 2026	0.38	0.39	0.38	0.39	0.39	+1.32%	755,400	0.24
Oct 20, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	2,531,300	0.81
Oct 19, 2026	0.39	0.40	0.39	0.39	0.39	0.00%	2,180,800	0.70
Oct 16, 2026	0.40	0.41	0.39	0.39	0.39	0.00%	2,387,100	0.77
Oct 15, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	1,614,700	0.52
Oct 14, 2026	0.38	0.40	0.38	0.40	0.40	+3.95%	2,896,400	0.94
Oct 13, 2026	0.40	0.40	0.38	0.38	0.38	-3.80%	2,954,400	0.96
Oct 12, 2026	0.41	0.41	0.39	0.40	0.40	-2.47%	1,733,000	0.56
Oct 09, 2026	0.39	0.41	0.39	0.41	0.41	+5.19%	2,892,800	0.92
Oct 08, 2026	0.40	0.40	0.38	0.39	0.39	-3.75%	2,172,400	0.70
Oct 07, 2026	0.39	0.42	0.39	0.40	0.40	+2.56%	6,996,100	2.32
Oct 06, 2026	0.39	0.40	0.39	0.39	0.39	+1.30%	1,605,000	0.53
Oct 05, 2026	0.38	0.40	0.37	0.39	0.39	+2.67%	6,741,900	2.29
Oct 02, 2026	0.38	0.38	0.37	0.38	0.38	+2.74%	916,900	0.31
Oct 01, 2026	0.37	0.37	0.36	0.37	0.37	0.00%	1,674,700	0.57
Sep 30, 2026	0.38	0.38	0.37	0.37	0.37	-3.95%	3,885,100	1.32
Sep 29, 2026	0.39	0.39	0.37	0.38	0.38	-1.30%	1,764,900	0.60
Sep 28, 2026	0.39	0.39	0.38	0.39	0.39	0.00%	501,200	0.17
Sep 25, 2026	0.39	0.40	0.39	0.39	0.39	0.00%	1,380,500	0.47
Sep 24, 2026	0.40	0.40	0.39	0.39	0.39	-2.53%	884,000	0.30
Sep 23, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	801,200	0.27
Sep 22, 2026	0.40	0.41	0.39	0.40	0.40	+3.90%	3,599,200	1.21
Sep 21, 2026	0.39	0.39	0.38	0.39	0.39	+1.32%	781,500	0.26
Sep 18, 2026	0.39	0.39	0.38	0.38	0.38	+1.33%	1,251,200	0.41
Sep 17, 2026	0.38	0.39	0.38	0.38	0.38	-1.32%	583,100	0.18
Sep 16, 2026	0.38	0.39	0.38	0.38	0.38	0.00%	0	0.00
Sep 15, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	436,400	0.13
Sep 14, 2026	0.39	0.39	0.38	0.39	0.39	0.00%	815,500	0.25
Sep 11, 2026	0.38	0.39	0.38	0.39	0.39	+4.00%	1,286,300	0.38
Sep 10, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	1,560,400	0.45
Sep 09, 2026	0.38	0.39	0.38	0.39	0.39	+2.67%	1,635,900	0.47
Sep 08, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	650,800	0.19
Sep 07, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	1,490,500	0.43
Sep 04, 2026	0.38	0.39	0.38	0.39	0.39	+2.67%	1,076,600	0.31
Sep 03, 2026	0.38	0.39	0.38	0.38	0.38	-1.32%	1,373,700	0.39

3Ren Bhd historical prices

3Ren Bhd (0328) Historical Prices

Become an Expert with TipRanks Premium