3REN Berhad (KLSE:3REN)
0.4400
+0.0050 (1.15%)
At close: Oct 27, 2025
3REN Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | 1.15% | 6,394,300 |
| Oct 24, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 7.41% | 10,824,900 |
| Oct 23, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | -1.22% | 2,547,500 |
| Oct 22, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | 1.23% | 3,064,200 |
| Oct 21, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 3.85% | 3,606,900 |
| Oct 17, 2025 | 0.42 | 0.43 | 0.39 | 0.39 | 0.39 | -7.14% | 9,693,300 |
| Oct 16, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.18% | 4,681,100 |
| Oct 15, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 6.25% | 5,988,800 |
| Oct 14, 2025 | 0.44 | 0.45 | 0.40 | 0.40 | 0.40 | -8.05% | 17,526,700 |
| Oct 13, 2025 | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | -1.14% | 14,106,700 |
| Oct 10, 2025 | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | -4.35% | 16,194,000 |
| Oct 9, 2025 | 0.45 | 0.47 | 0.44 | 0.46 | 0.46 | 2.22% | 17,306,900 |
| Oct 8, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | - | 15,358,600 |
| Oct 7, 2025 | 0.41 | 0.45 | 0.40 | 0.45 | 0.45 | 12.50% | 32,441,400 |
| Oct 6, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -1.23% | 6,402,200 |
| Oct 3, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 3,924,600 |
| Oct 2, 2025 | 0.39 | 0.42 | 0.39 | 0.41 | 0.41 | 5.19% | 7,324,300 |
| Oct 1, 2025 | 0.38 | 0.40 | 0.37 | 0.39 | 0.39 | 4.05% | 7,145,400 |
| Sep 30, 2025 | 0.41 | 0.41 | 0.36 | 0.37 | 0.37 | -8.64% | 11,398,000 |
| Sep 29, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -1.22% | 3,708,800 |
| Sep 26, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 1.23% | 10,725,100 |
| Sep 25, 2025 | 0.41 | 0.43 | 0.40 | 0.41 | 0.41 | -1.22% | 15,950,800 |
| Sep 24, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -1.20% | 6,992,200 |
| Sep 23, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 2.47% | 7,584,000 |
| Sep 22, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -2.41% | 6,066,000 |
| Sep 19, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | 5.06% | 23,029,300 |
| Sep 18, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 2.60% | 7,021,700 |
| Sep 17, 2025 | 0.37 | 0.39 | 0.36 | 0.39 | 0.39 | 5.48% | 7,924,100 |
| Sep 12, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -2.67% | 9,427,400 |
| Sep 11, 2025 | 0.35 | 0.38 | 0.34 | 0.38 | 0.38 | 7.14% | 8,385,400 |
| Sep 10, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.94% | 1,045,300 |
| Sep 9, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -2.86% | 4,211,900 |
| Sep 8, 2025 | 0.33 | 0.36 | 0.33 | 0.35 | 0.35 | 7.69% | 4,602,000 |
| Sep 4, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.99% | 2,225,300 |
| Sep 3, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.90% | 2,926,300 |
| Sep 2, 2025 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | -1.43% | 3,086,600 |
| Aug 29, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 2,099,800 |
| Aug 28, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | 1.43% | 6,677,100 |
| Aug 27, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | 3,043,600 |
| Aug 26, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 7,148,200 |
| Aug 25, 2025 | 0.34 | 0.36 | 0.33 | 0.36 | 0.36 | 9.23% | 19,663,700 |
| Aug 22, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | - | 2,310,700 |
| Aug 21, 2025 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -4.41% | 11,299,400 |
| Aug 20, 2025 | 0.33 | 0.35 | 0.32 | 0.34 | 0.34 | 6.25% | 13,625,800 |
| Aug 19, 2025 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | -1.54% | 10,864,900 |
| Aug 18, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 6.56% | 18,543,800 |
| Aug 15, 2025 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 12.96% | 13,098,100 |
| Aug 14, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 2,844,300 |
| Aug 13, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 816,800 |
| Aug 12, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 1,832,300 |