3REN Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.40	0.40	0.38	0.39	0.39	-1.28%	966,000
May 18, 2026	0.38	0.39	0.38	0.39	0.39	1.30%	1,502,100
May 15, 2026	0.40	0.40	0.38	0.39	0.39	-2.53%	2,573,900
May 14, 2026	0.41	0.42	0.39	0.40	0.40	-3.66%	5,867,200
May 13, 2026	0.39	0.41	0.39	0.41	0.41	3.80%	4,670,400
May 12, 2026	0.40	0.44	0.39	0.40	0.40	-	22,752,300
May 11, 2026	0.39	0.40	0.37	0.40	0.40	2.60%	4,718,300
May 8, 2026	0.40	0.40	0.38	0.39	0.39	-2.53%	2,088,000
May 7, 2026	0.40	0.41	0.39	0.40	0.40	-	1,329,900
May 6, 2026	0.39	0.40	0.38	0.40	0.40	6.76%	5,458,000
May 5, 2026	0.37	0.38	0.36	0.37	0.37	-2.63%	1,551,500
May 4, 2026	0.38	0.39	0.38	0.38	0.38	2.70%	2,918,800
Apr 30, 2026	0.38	0.39	0.37	0.37	0.37	-1.33%	858,200
Apr 29, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	1,588,000
Apr 28, 2026	0.40	0.40	0.38	0.38	0.38	-3.80%	1,955,900
Apr 27, 2026	0.40	0.41	0.39	0.40	0.40	1.28%	4,949,300
Apr 24, 2026	0.37	0.40	0.36	0.39	0.39	11.43%	10,696,500
Apr 23, 2026	0.35	0.36	0.35	0.35	0.35	-	198,200
Apr 22, 2026	0.35	0.35	0.34	0.35	0.35	1.45%	169,300
Apr 21, 2026	0.35	0.35	0.35	0.35	0.35	-	280,800
Apr 20, 2026	0.34	0.36	0.34	0.35	0.35	-	355,300
Apr 17, 2026	0.35	0.35	0.34	0.35	0.35	-	376,000
Apr 16, 2026	0.35	0.36	0.35	0.35	0.35	-	1,276,500
Apr 15, 2026	0.34	0.36	0.34	0.35	0.35	2.99%	953,100
Apr 14, 2026	0.33	0.35	0.33	0.34	0.34	3.08%	1,135,000
Apr 13, 2026	0.32	0.33	0.32	0.33	0.33	-1.52%	33,200
Apr 10, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	199,200
Apr 9, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	221,600
Apr 8, 2026	0.33	0.33	0.32	0.33	0.33	3.13%	1,010,200
Apr 7, 2026	0.32	0.32	0.32	0.32	0.32	-	61,700
Apr 6, 2026	0.30	0.32	0.30	0.32	0.32	4.92%	276,100
Apr 3, 2026	0.30	0.32	0.30	0.31	0.31	1.67%	185,100
Apr 2, 2026	0.30	0.30	0.29	0.30	0.30	-1.64%	186,000
Apr 1, 2026	0.29	0.31	0.29	0.31	0.31	5.17%	304,800
Mar 31, 2026	0.29	0.29	0.28	0.29	0.29	3.57%	199,100
Mar 30, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	271,300
Mar 27, 2026	0.29	0.29	0.28	0.29	0.29	1.75%	350,500
Mar 26, 2026	0.30	0.30	0.28	0.29	0.29	-5.00%	688,400
Mar 25, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	290,100
Mar 24, 2026	0.30	0.31	0.29	0.30	0.30	-3.28%	134,800
Mar 19, 2026	0.30	0.31	0.30	0.31	0.31	-1.61%	274,800
Mar 18, 2026	0.30	0.32	0.30	0.31	0.31	3.33%	564,700
Mar 17, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	122,100
Mar 16, 2026	0.30	0.30	0.29	0.30	0.30	-3.28%	42,700
Mar 13, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	182,700
Mar 12, 2026	0.30	0.31	0.30	0.30	0.30	-	162,600
Mar 11, 2026	0.31	0.32	0.30	0.30	0.30	-3.23%	171,500
Mar 10, 2026	0.30	0.31	0.30	0.31	0.30	6.90%	747,700
Mar 9, 2026	0.29	0.29	0.28	0.29	0.28	-1.69%	1,126,600
Mar 6, 2026	0.30	0.30	0.29	0.30	0.29	-1.67%	377,300