3REN Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	3,301,900
Jul 27, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	1,748,300
Jul 24, 2026	0.39	0.40	0.39	0.40	0.40	1.27%	2,730,100
Jul 23, 2026	0.42	0.42	0.40	0.40	0.40	-3.66%	2,657,500
Jul 22, 2026	0.42	0.43	0.41	0.41	0.41	-2.38%	1,375,300
Jul 21, 2026	0.41	0.43	0.40	0.42	0.42	3.70%	3,249,900
Jul 20, 2026	0.40	0.41	0.39	0.41	0.41	2.53%	811,400
Jul 17, 2026	0.40	0.41	0.40	0.40	0.40	-2.47%	1,887,900
Jul 16, 2026	0.40	0.42	0.40	0.41	0.41	2.53%	2,776,300
Jul 15, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	2,073,100
Jul 14, 2026	0.39	0.40	0.38	0.39	0.39	-1.28%	5,606,100
Jul 13, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	453,700
Jul 10, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	1,308,200
Jul 9, 2026	0.39	0.41	0.39	0.41	0.41	5.13%	1,184,400
Jul 8, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	2,438,100
Jul 7, 2026	0.42	0.42	0.40	0.40	0.40	-3.61%	2,517,900
Jul 6, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	1,102,700
Jul 3, 2026	0.41	0.42	0.41	0.41	0.41	-	2,545,800
Jul 2, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	1,340,500
Jul 1, 2026	0.42	0.43	0.42	0.42	0.42	2.44%	1,805,300
Jun 30, 2026	0.41	0.42	0.41	0.41	0.41	-	1,317,000
Jun 29, 2026	0.40	0.41	0.39	0.41	0.41	2.50%	1,508,900
Jun 26, 2026	0.41	0.41	0.39	0.40	0.40	-3.61%	1,909,400
Jun 25, 2026	0.42	0.42	0.40	0.42	0.42	3.75%	2,742,600
Jun 24, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	2,888,200
Jun 23, 2026	0.42	0.42	0.39	0.39	0.39	-8.24%	5,728,800
Jun 22, 2026	0.43	0.44	0.42	0.43	0.43	-	8,733,000
Jun 19, 2026	0.42	0.43	0.41	0.43	0.43	2.41%	4,565,700