Skip to main content
3REN Berhad (KLSE:3REN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.410
0.00 (0.00%)
At close: Dec 5, 2025

3REN Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.410.420.400.410.41-2,548,700
Dec 4, 20250.400.430.400.410.412.50%7,266,000
Dec 3, 20250.400.410.400.400.402.56%2,648,400
Dec 2, 20250.390.400.380.390.394.00%3,116,200
Dec 1, 20250.380.390.370.380.38-1.32%1,416,800
Nov 28, 20250.400.400.380.380.38-6.17%7,465,400
Nov 27, 20250.410.410.390.410.41-1.22%1,739,000
Nov 26, 20250.420.420.410.410.41-1.20%843,300
Nov 25, 20250.380.430.380.420.429.21%8,654,500
Nov 24, 20250.340.390.330.380.3811.76%9,773,800
Nov 21, 20250.340.340.330.340.34-1.45%2,983,800
Nov 20, 20250.350.350.340.350.352.99%2,751,100
Nov 19, 20250.340.350.340.340.34-1.47%2,305,000
Nov 18, 20250.350.350.330.340.34-2.86%4,176,200
Nov 17, 20250.360.360.340.350.35-1.41%3,449,900
Nov 14, 20250.350.360.350.360.36-1.39%5,886,800
Nov 13, 20250.410.410.350.360.36-11.11%19,722,000
Nov 12, 20250.420.420.400.410.41-1.22%2,350,100
Nov 11, 20250.420.430.410.410.41-2.38%3,823,300
Nov 10, 20250.400.420.400.420.425.00%5,304,200
Nov 7, 20250.410.410.400.400.40-2.44%4,340,000
Nov 6, 20250.420.430.400.410.41-2.38%6,385,300
Nov 5, 20250.400.420.400.420.423.70%6,894,300
Nov 4, 20250.430.440.400.410.41-5.81%9,316,400
Nov 3, 20250.460.460.430.430.43-6.52%5,679,200
Oct 31, 20250.460.470.460.460.46-4,874,700
Oct 30, 20250.460.480.450.460.46-11,497,900
Oct 29, 20250.440.460.420.460.466.98%11,509,000
Oct 28, 20250.440.440.430.430.43-2.27%2,888,800
Oct 27, 20250.450.450.430.440.441.15%6,394,300
Oct 24, 20250.420.440.420.440.447.41%10,824,900
Oct 23, 20250.400.420.400.410.41-1.22%2,547,500
Oct 22, 20250.410.420.400.410.411.23%3,064,200
Oct 21, 20250.410.420.410.410.413.85%3,606,900
Oct 17, 20250.420.430.390.390.39-7.14%9,693,300
Oct 16, 20250.430.430.420.420.42-1.18%4,681,100
Oct 15, 20250.410.430.410.430.436.25%5,988,800
Oct 14, 20250.440.450.400.400.40-8.05%17,526,700
Oct 13, 20250.420.450.420.440.44-1.14%14,106,700
Oct 10, 20250.460.460.430.440.44-4.35%16,194,000
Oct 9, 20250.450.470.440.460.462.22%17,306,900
Oct 8, 20250.450.460.440.450.45-15,358,600
Oct 7, 20250.410.450.400.450.4512.50%32,441,400
Oct 6, 20250.410.420.400.400.40-1.23%6,402,200
Oct 3, 20250.410.410.400.410.41-3,924,600
Oct 2, 20250.390.420.390.410.415.19%7,324,300
Oct 1, 20250.380.400.370.390.394.05%7,145,400
Sep 30, 20250.410.410.360.370.37-8.64%11,398,000
Sep 29, 20250.420.420.400.410.41-1.22%3,708,800
Sep 26, 20250.410.420.410.410.411.23%10,725,100
Sep 25, 20250.410.430.400.410.41-1.22%15,950,800
Sep 24, 20250.410.420.410.410.41-1.20%6,992,200
Sep 23, 20250.410.420.400.420.422.47%7,584,000
Sep 22, 20250.420.420.400.410.41-2.41%6,066,000
Sep 19, 20250.430.430.410.420.425.06%23,029,300
Sep 18, 20250.390.400.380.400.402.60%7,021,700
Sep 17, 20250.370.390.360.390.395.48%7,924,100
Sep 12, 20250.370.380.370.370.37-2.67%9,427,400
Sep 11, 20250.350.380.340.380.387.14%8,385,400
Sep 10, 20250.340.350.340.350.352.94%1,045,300
Sep 9, 20250.360.360.340.340.34-2.86%4,211,900
Sep 8, 20250.330.360.330.350.357.69%4,602,000
Sep 4, 20250.340.340.330.330.33-2.99%2,225,300
Sep 3, 20250.350.350.340.340.34-2.90%2,926,300
Sep 2, 20250.350.350.330.350.35-1.43%3,086,600
Aug 29, 20250.360.360.350.350.35-1.41%2,099,800
Aug 28, 20250.360.370.350.360.361.43%6,677,100
Aug 27, 20250.360.360.350.350.35-3,043,600
Aug 26, 20250.360.360.350.350.35-1.41%7,148,200
Aug 25, 20250.340.360.330.360.369.23%19,663,700
Aug 22, 20250.330.330.320.330.33-2,310,700
Aug 21, 20250.340.350.330.330.33-4.41%11,299,400
Aug 20, 20250.330.350.320.340.346.25%13,625,800
Aug 19, 20250.330.330.300.320.32-1.54%10,864,900
Aug 18, 20250.310.330.310.330.336.56%18,543,800
Aug 15, 20250.270.310.270.310.3112.96%13,098,100
Aug 14, 20250.270.280.270.270.271.89%2,844,300
Aug 13, 20250.260.270.260.270.271.92%816,800
Aug 12, 20250.270.270.260.260.26-3.70%1,832,300
Aug 11, 20250.270.270.270.270.27-812,100
Aug 8, 20250.280.280.270.270.27-1.82%803,600
Aug 7, 20250.280.280.270.280.28-2,082,600
Aug 6, 20250.280.280.270.280.28-1,212,700
Aug 5, 20250.280.290.280.280.28-1,174,600
Aug 4, 20250.280.280.270.280.28-1.79%1,513,100
Aug 1, 20250.290.290.280.280.28-1.75%982,800
Jul 31, 20250.290.300.280.290.29-4,728,400
Jul 30, 20250.280.290.280.290.29-1,085,300
Jul 29, 20250.290.290.280.290.29-1,268,500
Jul 28, 20250.270.300.270.290.295.56%8,418,400
Jul 25, 20250.280.280.270.270.27-1.82%973,800
Jul 24, 20250.280.290.280.280.28-1,635,900
Jul 23, 20250.270.280.270.280.283.77%882,000
Jul 22, 20250.280.280.270.270.27-5.36%996,500
Jul 21, 20250.280.280.260.280.28-1,520,600
Jul 18, 20250.280.290.280.280.28-2,581,100
Jul 17, 20250.280.290.280.280.281.82%4,889,200
Jul 16, 20250.260.280.260.280.285.77%3,858,100
Jul 15, 20250.260.280.260.260.261.96%8,359,300
Jul 14, 20250.260.260.250.260.26-1,240,100