3REN Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	0.43	0.43	0.41	0.42	0.42	5.06%	23,029,300
Sep 18, 2025	0.39	0.40	0.38	0.40	0.40	2.60%	7,021,700
Sep 17, 2025	0.37	0.39	0.36	0.39	0.39	5.48%	7,924,100
Sep 12, 2025	0.37	0.38	0.37	0.37	0.37	-2.67%	9,427,400
Sep 11, 2025	0.35	0.38	0.34	0.38	0.38	7.14%	8,385,400
Sep 10, 2025	0.34	0.35	0.34	0.35	0.35	2.94%	1,045,300
Sep 9, 2025	0.36	0.36	0.34	0.34	0.34	-2.86%	4,211,900
Sep 8, 2025	0.33	0.36	0.33	0.35	0.35	7.69%	4,602,000
Sep 4, 2025	0.34	0.34	0.33	0.33	0.33	-2.99%	2,225,300
Sep 3, 2025	0.35	0.35	0.34	0.34	0.34	-2.90%	2,926,300
Sep 2, 2025	0.35	0.35	0.33	0.35	0.35	-1.43%	3,086,600
Aug 29, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	2,099,800
Aug 28, 2025	0.36	0.37	0.35	0.36	0.36	1.43%	6,677,100
Aug 27, 2025	0.36	0.36	0.35	0.35	0.35	-	3,043,600
Aug 26, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	7,148,200
Aug 25, 2025	0.34	0.36	0.33	0.36	0.36	9.23%	19,663,700
Aug 22, 2025	0.33	0.33	0.32	0.33	0.33	-	2,310,700
Aug 21, 2025	0.34	0.35	0.33	0.33	0.33	-4.41%	11,299,400
Aug 20, 2025	0.33	0.35	0.32	0.34	0.34	6.25%	13,625,800
Aug 19, 2025	0.33	0.33	0.30	0.32	0.32	-1.54%	10,864,900
Aug 18, 2025	0.31	0.33	0.31	0.33	0.33	6.56%	18,543,800
Aug 15, 2025	0.27	0.31	0.27	0.31	0.31	12.96%	13,098,100
Aug 14, 2025	0.27	0.28	0.27	0.27	0.27	1.89%	2,844,300
Aug 13, 2025	0.26	0.27	0.26	0.27	0.27	1.92%	816,800
Aug 12, 2025	0.27	0.27	0.26	0.26	0.26	-3.70%	1,832,300
Aug 11, 2025	0.27	0.27	0.27	0.27	0.27	-	812,100
Aug 8, 2025	0.28	0.28	0.27	0.27	0.27	-1.82%	803,600
Aug 7, 2025	0.28	0.28	0.27	0.28	0.28	-	2,082,600
Aug 6, 2025	0.28	0.28	0.27	0.28	0.28	-	1,212,700
Aug 5, 2025	0.28	0.29	0.28	0.28	0.28	-	1,174,600
Aug 4, 2025	0.28	0.28	0.27	0.28	0.28	-1.79%	1,513,100
Aug 1, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	982,800
Jul 31, 2025	0.29	0.30	0.28	0.29	0.29	-	4,728,400
Jul 30, 2025	0.28	0.29	0.28	0.29	0.29	-	1,085,300
Jul 29, 2025	0.29	0.29	0.28	0.29	0.29	-	1,268,500
Jul 28, 2025	0.27	0.30	0.27	0.29	0.29	5.56%	8,418,400
Jul 25, 2025	0.28	0.28	0.27	0.27	0.27	-1.82%	973,800
Jul 24, 2025	0.28	0.29	0.28	0.28	0.28	-	1,635,900
Jul 23, 2025	0.27	0.28	0.27	0.28	0.28	3.77%	882,000
Jul 22, 2025	0.28	0.28	0.27	0.27	0.27	-5.36%	996,500
Jul 21, 2025	0.28	0.28	0.26	0.28	0.28	-	1,520,600
Jul 18, 2025	0.28	0.29	0.28	0.28	0.28	-	2,581,100
Jul 17, 2025	0.28	0.29	0.28	0.28	0.28	1.82%	4,889,200
Jul 16, 2025	0.26	0.28	0.26	0.28	0.28	5.77%	3,858,100
Jul 15, 2025	0.26	0.28	0.26	0.26	0.26	1.96%	8,359,300
Jul 14, 2025	0.26	0.26	0.25	0.26	0.26	-	1,240,100
Jul 11, 2025	0.25	0.26	0.25	0.26	0.26	4.08%	2,203,100
Jul 10, 2025	0.25	0.26	0.25	0.25	0.25	-	320,800
Jul 9, 2025	0.25	0.26	0.25	0.25	0.25	-	1,824,100
Jul 8, 2025	0.24	0.25	0.24	0.25	0.25	-	511,800