3REN Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	0.42	0.43	0.41	0.41	0.41	-2.38%	3,915,500
Dec 10, 2025	0.40	0.43	0.40	0.42	0.42	5.00%	6,458,600
Dec 9, 2025	0.40	0.41	0.39	0.40	0.40	-	1,935,700
Dec 8, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	707,000
Dec 5, 2025	0.41	0.42	0.40	0.41	0.41	-	2,548,700
Dec 4, 2025	0.40	0.43	0.40	0.41	0.41	2.50%	7,266,000
Dec 3, 2025	0.40	0.41	0.40	0.40	0.40	2.56%	2,648,400
Dec 2, 2025	0.39	0.40	0.38	0.39	0.39	4.00%	3,116,200
Dec 1, 2025	0.38	0.39	0.37	0.38	0.38	-1.32%	1,416,800
Nov 28, 2025	0.40	0.40	0.38	0.38	0.38	-6.17%	7,465,400
Nov 27, 2025	0.41	0.41	0.39	0.41	0.41	-1.22%	1,739,000
Nov 26, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	843,300
Nov 25, 2025	0.38	0.43	0.38	0.42	0.42	9.21%	8,654,500
Nov 24, 2025	0.34	0.39	0.33	0.38	0.38	11.76%	9,773,800
Nov 21, 2025	0.34	0.34	0.33	0.34	0.34	-1.45%	2,983,800
Nov 20, 2025	0.35	0.35	0.34	0.35	0.35	2.99%	2,751,100
Nov 19, 2025	0.34	0.35	0.34	0.34	0.34	-1.47%	2,305,000
Nov 18, 2025	0.35	0.35	0.33	0.34	0.34	-2.86%	4,176,200
Nov 17, 2025	0.36	0.36	0.34	0.35	0.35	-1.41%	3,449,900
Nov 14, 2025	0.35	0.36	0.35	0.36	0.36	-1.39%	5,886,800
Nov 13, 2025	0.41	0.41	0.35	0.36	0.36	-11.11%	19,722,000
Nov 12, 2025	0.42	0.42	0.40	0.41	0.41	-1.22%	2,350,100
Nov 11, 2025	0.42	0.43	0.41	0.41	0.41	-2.38%	3,823,300
Nov 10, 2025	0.40	0.42	0.40	0.42	0.42	5.00%	5,304,200
Nov 7, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	4,340,000
Nov 6, 2025	0.42	0.43	0.40	0.41	0.41	-2.38%	6,385,300