3REN Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.39	0.41	0.39	0.41	0.41	5.19%	2,892,800
Oct 8, 2026	0.40	0.40	0.38	0.39	0.39	-3.75%	2,172,400
Oct 7, 2026	0.39	0.42	0.39	0.40	0.40	2.56%	6,996,100
Oct 6, 2026	0.39	0.40	0.39	0.39	0.39	1.30%	1,605,000
Oct 5, 2026	0.38	0.40	0.37	0.39	0.39	2.67%	6,741,900
Oct 2, 2026	0.38	0.38	0.37	0.38	0.38	2.74%	916,900
Oct 1, 2026	0.37	0.37	0.36	0.37	0.37	-	1,674,700
Sep 30, 2026	0.38	0.38	0.37	0.37	0.37	-3.95%	3,885,100
Sep 29, 2026	0.39	0.39	0.37	0.38	0.38	-1.30%	1,764,900
Sep 28, 2026	0.39	0.39	0.38	0.39	0.39	-	501,200
Sep 25, 2026	0.39	0.40	0.39	0.39	0.39	-	1,380,500
Sep 24, 2026	0.40	0.40	0.39	0.39	0.39	-2.53%	884,000
Sep 23, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	801,200
Sep 22, 2026	0.40	0.41	0.39	0.40	0.40	3.90%	3,599,200
Sep 21, 2026	0.39	0.39	0.38	0.39	0.39	1.32%	781,500
Sep 18, 2026	0.39	0.39	0.38	0.38	0.38	1.33%	1,251,200
Sep 17, 2026	0.38	0.39	0.38	0.38	0.38	-1.32%	583,100
Sep 15, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	436,400
Sep 14, 2026	0.39	0.39	0.38	0.39	0.39	-	815,500
Sep 11, 2026	0.38	0.39	0.38	0.39	0.39	4.00%	1,286,300
Sep 10, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	1,560,400
Sep 9, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	1,635,900
Sep 8, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	650,800
Sep 7, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	1,490,500
Sep 4, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	1,076,600
Sep 3, 2026	0.38	0.39	0.38	0.38	0.38	-1.32%	1,373,700
Sep 2, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	1,928,500
Sep 1, 2026	0.39	0.39	0.38	0.39	0.39	-	1,552,500
Aug 28, 2026	0.40	0.40	0.38	0.39	0.39	-2.53%	4,161,700
Aug 27, 2026	0.40	0.40	0.39	0.40	0.40	-	2,686,000
Aug 26, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	4,584,400
Aug 24, 2026	0.41	0.41	0.39	0.39	0.39	-3.70%	6,554,200
Aug 21, 2026	0.40	0.43	0.40	0.41	0.41	1.25%	8,271,300
Aug 20, 2026	0.41	0.42	0.40	0.40	0.40	-3.61%	8,074,900
Aug 19, 2026	0.41	0.42	0.40	0.42	0.42	1.22%	5,046,800
Aug 18, 2026	0.42	0.43	0.41	0.41	0.41	-2.38%	5,751,400
Aug 17, 2026	0.46	0.47	0.42	0.42	0.42	-3.45%	20,397,000
Aug 14, 2026	0.41	0.44	0.40	0.44	0.44	7.41%	12,761,600
Aug 13, 2026	0.42	0.43	0.41	0.41	0.41	-2.41%	6,305,300
Aug 12, 2026	0.41	0.42	0.40	0.42	0.42	3.75%	7,689,700
Aug 11, 2026	0.40	0.41	0.40	0.40	0.40	1.27%	2,318,400
Aug 10, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	2,974,200
Aug 7, 2026	0.39	0.39	0.38	0.39	0.39	-2.53%	2,034,600
Aug 6, 2026	0.39	0.40	0.39	0.40	0.40	-	1,518,000
Aug 5, 2026	0.40	0.41	0.39	0.40	0.40	1.28%	4,283,100
Aug 4, 2026	0.39	0.40	0.39	0.39	0.39	-	1,437,700
Aug 3, 2026	0.39	0.40	0.39	0.39	0.39	-	793,600
Jul 31, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	4,196,200
Jul 30, 2026	0.38	0.40	0.38	0.40	0.40	3.90%	5,287,900
Jul 29, 2026	0.39	0.39	0.38	0.39	0.39	1.32%	2,745,400