3REN Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 5, 2025	0.40	0.42	0.40	0.42	0.42	3.70%	6,894,300
Nov 4, 2025	0.43	0.44	0.40	0.41	0.41	-5.81%	9,316,400
Nov 3, 2025	0.46	0.46	0.43	0.43	0.43	-6.52%	5,679,200
Oct 31, 2025	0.46	0.47	0.46	0.46	0.46	-	4,874,700
Oct 30, 2025	0.46	0.48	0.45	0.46	0.46	-	11,497,900
Oct 29, 2025	0.44	0.46	0.42	0.46	0.46	6.98%	11,509,000
Oct 28, 2025	0.44	0.44	0.43	0.43	0.43	-2.27%	2,888,800
Oct 27, 2025	0.45	0.45	0.43	0.44	0.44	1.15%	6,394,300
Oct 24, 2025	0.42	0.44	0.42	0.44	0.44	7.41%	10,824,900
Oct 23, 2025	0.40	0.42	0.40	0.41	0.41	-1.22%	2,547,500
Oct 22, 2025	0.41	0.42	0.40	0.41	0.41	1.23%	3,064,200
Oct 21, 2025	0.41	0.42	0.41	0.41	0.41	3.85%	3,606,900
Oct 17, 2025	0.42	0.43	0.39	0.39	0.39	-7.14%	9,693,300
Oct 16, 2025	0.43	0.43	0.42	0.42	0.42	-1.18%	4,681,100
Oct 15, 2025	0.41	0.43	0.41	0.43	0.43	6.25%	5,988,800
Oct 14, 2025	0.44	0.45	0.40	0.40	0.40	-8.05%	17,526,700
Oct 13, 2025	0.42	0.45	0.42	0.44	0.44	-1.14%	14,106,700
Oct 10, 2025	0.46	0.46	0.43	0.44	0.44	-4.35%	16,194,000
Oct 9, 2025	0.45	0.47	0.44	0.46	0.46	2.22%	17,306,900
Oct 8, 2025	0.45	0.46	0.44	0.45	0.45	-	15,358,600
Oct 7, 2025	0.41	0.45	0.40	0.45	0.45	12.50%	32,441,400
Oct 6, 2025	0.41	0.42	0.40	0.40	0.40	-1.23%	6,402,200
Oct 3, 2025	0.41	0.41	0.40	0.41	0.41	-	3,924,600
Oct 2, 2025	0.39	0.42	0.39	0.41	0.41	5.19%	7,324,300
Oct 1, 2025	0.38	0.40	0.37	0.39	0.39	4.05%	7,145,400
Sep 30, 2025	0.41	0.41	0.36	0.37	0.37	-8.64%	11,398,000
Sep 29, 2025	0.42	0.42	0.40	0.41	0.41	-1.22%	3,708,800
Sep 26, 2025	0.41	0.42	0.41	0.41	0.41	1.23%	10,725,100