3REN Berhad (KLSE:3REN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.4500
+0.0500 (12.50%)
At close: Oct 7, 2025

3REN Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20250.410.450.400.450.4512.50%32,441,400
Oct 6, 20250.410.420.400.400.40-1.23%6,402,200
Oct 3, 20250.410.410.400.410.41-3,924,600
Oct 2, 20250.390.420.390.410.415.19%7,324,300
Oct 1, 20250.380.400.370.390.394.05%7,145,400
Sep 30, 20250.410.410.360.370.37-8.64%11,398,000
Sep 29, 20250.420.420.400.410.41-1.22%3,708,800
Sep 26, 20250.410.420.410.410.411.23%10,725,100
Sep 25, 20250.410.430.400.410.41-1.22%15,950,800
Sep 24, 20250.410.420.410.410.41-1.20%6,992,200
Sep 23, 20250.410.420.400.420.422.47%7,584,000
Sep 22, 20250.420.420.400.410.41-2.41%6,066,000
Sep 19, 20250.430.430.410.420.425.06%23,029,300
Sep 18, 20250.390.400.380.400.402.60%7,021,700
Sep 17, 20250.370.390.360.390.395.48%7,924,100
Sep 12, 20250.370.380.370.370.37-2.67%9,427,400
Sep 11, 20250.350.380.340.380.387.14%8,385,400
Sep 10, 20250.340.350.340.350.352.94%1,045,300
Sep 9, 20250.360.360.340.340.34-2.86%4,211,900
Sep 8, 20250.330.360.330.350.357.69%4,602,000
Sep 4, 20250.340.340.330.330.33-2.99%2,225,300
Sep 3, 20250.350.350.340.340.34-2.90%2,926,300
Sep 2, 20250.350.350.330.350.35-1.43%3,086,600
Aug 29, 20250.360.360.350.350.35-1.41%2,099,800
Aug 28, 20250.360.370.350.360.361.43%6,677,100
Aug 27, 20250.360.360.350.350.35-3,043,600
Aug 26, 20250.360.360.350.350.35-1.41%7,148,200
Aug 25, 20250.340.360.330.360.369.23%19,663,700
Aug 22, 20250.330.330.320.330.33-2,310,700
Aug 21, 20250.340.350.330.330.33-4.41%11,299,400
Aug 20, 20250.330.350.320.340.346.25%13,625,800
Aug 19, 20250.330.330.300.320.32-1.54%10,864,900
Aug 18, 20250.310.330.310.330.336.56%18,543,800
Aug 15, 20250.270.310.270.310.3112.96%13,098,100
Aug 14, 20250.270.280.270.270.271.89%2,844,300
Aug 13, 20250.260.270.260.270.271.92%816,800
Aug 12, 20250.270.270.260.260.26-3.70%1,832,300
Aug 11, 20250.270.270.270.270.27-812,100
Aug 8, 20250.280.280.270.270.27-1.82%803,600
Aug 7, 20250.280.280.270.280.28-2,082,600
Aug 6, 20250.280.280.270.280.28-1,212,700
Aug 5, 20250.280.290.280.280.28-1,174,600
Aug 4, 20250.280.280.270.280.28-1.79%1,513,100
Aug 1, 20250.290.290.280.280.28-1.75%982,800
Jul 31, 20250.290.300.280.290.29-4,728,400
Jul 30, 20250.280.290.280.290.29-1,085,300
Jul 29, 20250.290.290.280.290.29-1,268,500
Jul 28, 20250.270.300.270.290.295.56%8,418,400
Jul 25, 20250.280.280.270.270.27-1.82%973,800
Jul 24, 20250.280.290.280.280.28-1,635,900