Three A Resources Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.735	0.740	0.735	0.740	0.740	34,400
2026-10-15	0.730	0.730	0.730	0.730	0.730	57,500
2026-10-14	0.740	0.745	0.735	0.740	0.740	160,200
2026-10-13	0.745	0.750	0.740	0.740	0.740	308,000
2026-10-12	0.755	0.755	0.745	0.745	0.745	38,400
2026-10-09	0.750	0.755	0.750	0.755	0.755	64,400
2026-10-08	0.755	0.760	0.755	0.755	0.755	105,500
2026-10-07	0.755	0.760	0.750	0.755	0.755	94,200
2026-10-06	0.750	0.755	0.750	0.755	0.755	112,000
2026-10-05	0.750	0.755	0.750	0.755	0.755	6,200
2026-10-02	0.755	0.755	0.740	0.755	0.755	227,300
2026-10-01	0.765	0.765	0.760	0.760	0.760	123,600
2026-09-30	0.765	0.770	0.760	0.765	0.765	37,800
2026-09-29	0.770	0.780	0.765	0.770	0.770	84,300
2026-09-28	0.755	0.780	0.755	0.770	0.770	230,000
2026-09-25	0.755	0.765	0.755	0.765	0.765	47,700
2026-09-24	0.765	0.765	0.755	0.755	0.755	13,800
2026-09-23	0.765	0.770	0.760	0.760	0.760	35,200
2026-09-22	0.755	0.765	0.755	0.765	0.765	43,300
2026-09-21	0.745	0.760	0.745	0.760	0.760	105,100
2026-09-18	0.745	0.760	0.745	0.750	0.750	126,200
2026-09-17	0.745	0.745	0.745	0.745	0.745	20,000
2026-09-16	0.760	0.760	0.760	0.760	0.760	0
2026-09-15	0.755	0.760	0.745	0.760	0.760	84,300
2026-09-14	0.750	0.760	0.750	0.760	0.760	9,200
2026-09-11	0.750	0.760	0.750	0.750	0.750	157,900
2026-09-10	0.760	0.770	0.760	0.765	0.765	327,000
2026-09-09	0.755	0.770	0.755	0.770	0.770	151,900
2026-09-08	0.755	0.755	0.750	0.755	0.755	87,300
2026-09-07	0.765	0.765	0.750	0.765	0.765	235,800
2026-09-04	0.755	0.755	0.755	0.755	0.755	11,100
2026-09-03	0.770	0.770	0.770	0.770	0.770	6,000
2026-09-02	0.770	0.780	0.755	0.780	0.759	149,100
2026-09-01	0.770	0.780	0.765	0.770	0.749	151,300
2026-08-28	0.785	0.790	0.770	0.770	0.749	235,200
2026-08-27	0.785	0.795	0.785	0.785	0.764	61,700
2026-08-26	0.795	0.795	0.780	0.785	0.764	635,300
2026-08-24	0.800	0.805	0.785	0.795	0.774	332,200
2026-08-21	0.780	0.800	0.765	0.800	0.779	605,600
2026-08-20	0.780	0.795	0.775	0.780	0.759	452,300
2026-08-19	0.750	0.780	0.745	0.775	0.754	2,089,800
2026-08-18	0.715	0.735	0.715	0.725	0.706	105,500
2026-08-17	0.700	0.720	0.700	0.720	0.701	39,600
2026-08-14	0.700	0.715	0.695	0.715	0.696	64,100
2026-08-13	0.725	0.725	0.700	0.700	0.681	36,500
2026-08-12	0.725	0.725	0.725	0.725	0.706	6,000
2026-08-11	0.720	0.730	0.720	0.730	0.710	93,900
2026-08-10	0.725	0.735	0.720	0.725	0.706	272,000
2026-08-07	0.715	0.730	0.710	0.730	0.710	117,600
2026-08-06	0.705	0.705	0.700	0.700	0.681	97,600
2026-08-05	0.705	0.705	0.705	0.705	0.686	5,400
2026-08-04	0.700	0.710	0.700	0.710	0.691	122,200
2026-08-03	0.690	0.700	0.685	0.700	0.681	123,200
2026-07-31	0.690	0.690	0.690	0.690	0.671	100
2026-07-30	0.695	0.695	0.695	0.695	0.676	20,800
2026-07-29	0.695	0.695	0.690	0.695	0.676	20,300
2026-07-28	0.690	0.700	0.690	0.700	0.681	64,200
2026-07-27	0.690	0.690	0.685	0.690	0.671	69,500
2026-07-24	0.695	0.700	0.695	0.700	0.681	39,200
2026-07-23	0.695	0.700	0.685	0.700	0.681	164,200

Page 1 of 20 · 1,195 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.0210 MYR
2026-06-05	0.0160 MYR
2025-12-12	0.0160 MYR
2025-08-28	0.0120 MYR
2025-06-05	0.0100 MYR
2024-12-05	0.0080 MYR
2024-09-09	0.0100 MYR
2024-06-07	0.0100 MYR
2023-12-05	0.0050 MYR
2022-12-08	0.0250 MYR
2021-12-01	0.0080 MYR
2020-11-17	0.0220 MYR
2019-12-05	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.