3REN Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	1,448,400
Feb 25, 2026	0.34	0.35	0.33	0.34	0.34	-2.90%	1,550,200
Feb 24, 2026	0.36	0.36	0.34	0.35	0.35	-4.17%	1,066,800
Feb 23, 2026	0.35	0.37	0.35	0.36	0.36	2.86%	368,800
Feb 20, 2026	0.35	0.37	0.35	0.35	0.35	-1.41%	1,147,300
Feb 19, 2026	0.35	0.36	0.34	0.36	0.36	2.90%	404,800
Feb 16, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	360,700
Feb 13, 2026	0.34	0.35	0.33	0.34	0.34	-4.29%	589,600
Feb 12, 2026	0.35	0.35	0.34	0.35	0.35	-	503,700
Feb 11, 2026	0.35	0.35	0.34	0.35	0.35	1.45%	500,300
Feb 10, 2026	0.35	0.36	0.35	0.35	0.35	-2.82%	957,200
Feb 9, 2026	0.35	0.36	0.35	0.36	0.36	4.41%	995,600
Feb 6, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	999,200
Feb 5, 2026	0.36	0.36	0.33	0.35	0.35	-1.41%	1,634,300
Feb 4, 2026	0.36	0.36	0.35	0.36	0.36	-	437,900
Feb 3, 2026	0.36	0.36	0.35	0.36	0.36	1.43%	690,500
Jan 30, 2026	0.36	0.37	0.35	0.35	0.35	-1.41%	878,700
Jan 29, 2026	0.37	0.37	0.36	0.36	0.36	-2.74%	1,529,700
Jan 28, 2026	0.37	0.37	0.37	0.37	0.37	-	1,051,100
Jan 27, 2026	0.37	0.37	0.36	0.37	0.37	1.39%	1,271,900
Jan 26, 2026	0.38	0.38	0.35	0.36	0.36	-4.00%	4,991,900
Jan 23, 2026	0.39	0.39	0.37	0.38	0.38	-2.60%	1,771,400
Jan 22, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	2,526,200
Jan 21, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	1,851,200
Jan 20, 2026	0.39	0.40	0.37	0.37	0.37	-6.41%	6,724,000
Jan 19, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	3,146,200
Jan 16, 2026	0.41	0.42	0.40	0.40	0.40	-1.23%	3,942,500
Jan 15, 2026	0.43	0.44	0.40	0.41	0.41	-5.81%	7,778,500
Jan 14, 2026	0.42	0.44	0.41	0.43	0.43	4.88%	8,976,100
Jan 13, 2026	0.41	0.42	0.41	0.41	0.41	-	1,345,300
Jan 12, 2026	0.42	0.43	0.41	0.41	0.41	-2.38%	1,764,200
Jan 9, 2026	0.40	0.43	0.40	0.42	0.42	6.33%	4,303,400
Jan 8, 2026	0.40	0.41	0.40	0.40	0.40	-2.47%	2,791,600
Jan 7, 2026	0.41	0.42	0.40	0.41	0.41	-1.22%	1,914,800
Jan 6, 2026	0.40	0.42	0.40	0.41	0.41	3.80%	2,478,600
Jan 5, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	1,589,300
Jan 2, 2026	0.40	0.40	0.39	0.39	0.39	-2.53%	1,115,500
Dec 31, 2025	0.39	0.40	0.39	0.40	0.40	-	1,325,500
Dec 30, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	1,256,900
Dec 29, 2025	0.40	0.41	0.39	0.40	0.40	-1.23%	3,079,700
Dec 26, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	1,187,500
Dec 24, 2025	0.43	0.43	0.40	0.40	0.40	-5.88%	4,274,700
Dec 23, 2025	0.43	0.44	0.43	0.43	0.43	-1.16%	1,196,300
Dec 22, 2025	0.43	0.44	0.43	0.43	0.43	-	1,389,800
Dec 19, 2025	0.42	0.44	0.42	0.43	0.43	2.38%	6,216,900
Dec 18, 2025	0.42	0.43	0.41	0.42	0.42	-1.18%	2,966,600
Dec 17, 2025	0.42	0.43	0.42	0.43	0.43	2.41%	2,782,500
Dec 16, 2025	0.43	0.43	0.41	0.42	0.42	-2.35%	1,468,200
Dec 15, 2025	0.42	0.43	0.42	0.43	0.43	-	3,018,600
Dec 12, 2025	0.42	0.43	0.41	0.43	0.43	3.66%	4,059,100