3REN Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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