Skip to main content
3REN Berhad (KLSE:3REN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.380
-0.015 (-3.80%)
At close: Apr 28, 2026

3REN Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.400.400.380.380.38-3.80%1,955,900
Apr 27, 20260.400.410.390.400.401.28%4,949,300
Apr 24, 20260.370.400.360.390.3911.43%10,696,500
Apr 23, 20260.350.360.350.350.35-198,200
Apr 22, 20260.350.350.340.350.351.45%169,300
Apr 21, 20260.350.350.350.350.35-280,800
Apr 20, 20260.340.360.340.350.35-355,300
Apr 17, 20260.350.350.340.350.35-376,000
Apr 16, 20260.350.360.350.350.35-1,276,500
Apr 15, 20260.340.360.340.350.352.99%953,100
Apr 14, 20260.330.350.330.340.343.08%1,135,000
Apr 13, 20260.320.330.320.330.33-1.52%33,200
Apr 10, 20260.320.330.320.330.333.13%199,200
Apr 9, 20260.330.330.320.320.32-3.03%221,600
Apr 8, 20260.330.330.320.330.333.13%1,010,200
Apr 7, 20260.320.320.320.320.32-61,700
Apr 6, 20260.300.320.300.320.324.92%276,100
Apr 3, 20260.300.320.300.310.311.67%185,100
Apr 2, 20260.300.300.290.300.30-1.64%186,000
Apr 1, 20260.290.310.290.310.315.17%304,800
Mar 31, 20260.290.290.280.290.293.57%199,100
Mar 30, 20260.290.290.280.280.28-3.45%271,300
Mar 27, 20260.290.290.280.290.291.75%350,500
Mar 26, 20260.300.300.280.290.29-5.00%688,400
Mar 25, 20260.300.300.290.300.301.69%290,100
Mar 24, 20260.300.310.290.300.30-3.28%134,800
Mar 19, 20260.300.310.300.310.31-1.61%274,800
Mar 18, 20260.300.320.300.310.313.33%564,700
Mar 17, 20260.300.310.300.300.301.69%122,100
Mar 16, 20260.300.300.290.300.30-3.28%42,700
Mar 13, 20260.300.310.300.310.311.67%182,700
Mar 12, 20260.300.310.300.300.30-162,600
Mar 11, 20260.310.320.300.300.30-3.23%171,500
Mar 10, 20260.300.310.300.310.306.90%747,700
Mar 9, 20260.290.290.280.290.28-1.69%1,126,600
Mar 6, 20260.300.300.290.300.29-1.67%377,300
Mar 5, 20260.310.310.290.300.29-1.64%356,500
Mar 4, 20260.300.310.280.310.301.67%1,364,100
Mar 3, 20260.310.320.300.300.29-3.23%760,800
Mar 2, 20260.320.320.310.310.30-6.06%783,200
Feb 27, 20260.320.330.310.330.32-1,778,000
Feb 26, 20260.340.340.330.330.32-1.49%1,448,400
Feb 25, 20260.340.350.330.340.33-2.90%1,550,200
Feb 24, 20260.360.360.340.350.34-4.17%1,066,800
Feb 23, 20260.350.370.350.360.352.86%368,800
Feb 20, 20260.350.370.350.350.34-1.41%1,147,300
Feb 19, 20260.350.360.340.360.352.90%404,800
Feb 16, 20260.340.350.340.350.342.99%360,700
Feb 13, 20260.340.350.330.340.33-4.29%589,600
Feb 12, 20260.350.350.340.350.34-503,700
Feb 11, 20260.350.350.340.350.341.45%500,300
Feb 10, 20260.350.360.350.350.34-2.82%957,200
Feb 9, 20260.350.360.350.360.354.41%995,600
Feb 6, 20260.350.350.340.340.33-2.86%999,200
Feb 5, 20260.360.360.330.350.34-1.41%1,634,300
Feb 4, 20260.360.360.350.360.35-437,900
Feb 3, 20260.360.360.350.360.351.43%690,500
Jan 30, 20260.360.370.350.350.34-1.41%878,700
Jan 29, 20260.370.370.360.360.35-2.74%1,529,700
Jan 28, 20260.370.370.370.370.36-1,051,100
Jan 27, 20260.370.370.360.370.361.39%1,271,900
Jan 26, 20260.380.380.350.360.35-4.00%4,991,900
Jan 23, 20260.390.390.370.380.37-2.60%1,771,400
Jan 22, 20260.380.390.380.390.382.67%2,526,200
Jan 21, 20260.370.380.370.380.372.74%1,851,200
Jan 20, 20260.390.400.370.370.36-6.41%6,724,000
Jan 19, 20260.400.400.390.390.38-2.50%3,146,200
Jan 16, 20260.410.420.400.400.39-1.23%3,942,500
Jan 15, 20260.430.440.400.410.40-5.81%7,778,500
Jan 14, 20260.420.440.410.430.424.88%8,976,100
Jan 13, 20260.410.420.410.410.40-1,345,300
Jan 12, 20260.420.430.410.410.40-2.38%1,764,200
Jan 9, 20260.400.430.400.420.416.33%4,303,400
Jan 8, 20260.400.410.400.400.39-2.47%2,791,600
Jan 7, 20260.410.420.400.410.40-1.22%1,914,800
Jan 6, 20260.400.420.400.410.403.80%2,478,600
Jan 5, 20260.390.400.390.400.392.60%1,589,300
Jan 2, 20260.400.400.390.390.38-2.53%1,115,500
Dec 31, 20250.390.400.390.400.39-1,325,500
Dec 30, 20250.400.400.390.400.39-1.25%1,256,900
Dec 29, 20250.400.410.390.400.39-1.23%3,079,700
Dec 26, 20250.400.410.400.410.401.25%1,187,500
Dec 24, 20250.430.430.400.400.39-5.88%4,274,700
Dec 23, 20250.430.440.430.430.41-1.16%1,196,300
Dec 22, 20250.430.440.430.430.42-1,389,800
Dec 19, 20250.420.440.420.430.422.38%6,216,900
Dec 18, 20250.420.430.410.420.41-1.18%2,966,600
Dec 17, 20250.420.430.420.430.412.41%2,782,500
Dec 16, 20250.430.430.410.420.40-2.35%1,468,200
Dec 15, 20250.420.430.420.430.41-3,018,600
Dec 12, 20250.420.430.410.430.413.66%4,059,100
Dec 11, 20250.420.430.410.410.40-2.38%3,915,500
Dec 10, 20250.400.430.400.420.415.00%6,458,600
Dec 9, 20250.400.410.390.400.39-1,935,700
Dec 8, 20250.410.410.400.400.39-2.44%707,000
Dec 5, 20250.410.420.400.410.40-2,548,700
Dec 4, 20250.400.430.400.410.402.50%7,266,000
Dec 3, 20250.400.410.400.400.392.56%2,648,400
Dec 2, 20250.390.400.380.390.384.00%3,116,200
Dec 1, 20250.380.390.370.380.37-1.32%1,416,800