Three A Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-04	0.960	0.970	0.955	0.955	0.843	259,000
2024-07-03	0.945	0.965	0.945	0.965	0.852	970,800
2024-07-02	0.950	0.955	0.945	0.945	0.834	372,000
2024-07-01	0.940	0.950	0.940	0.950	0.839	199,000
2024-06-28	0.950	0.950	0.935	0.940	0.830	250,300
2024-06-27	0.955	0.955	0.945	0.945	0.834	435,400
2024-06-26	0.950	0.955	0.940	0.955	0.843	383,600
2024-06-25	0.970	0.980	0.950	0.955	0.843	643,700
2024-06-24	0.940	0.980	0.940	0.970	0.856	2,527,300
2024-06-21	0.930	0.940	0.930	0.935	0.826	256,500
2024-06-20	0.940	0.940	0.930	0.935	0.826	304,100
2024-06-19	0.935	0.935	0.930	0.935	0.826	113,400
2024-06-18	0.935	0.940	0.935	0.935	0.826	244,300
2024-06-14	0.925	0.940	0.925	0.935	0.826	352,800
2024-06-13	0.925	0.940	0.925	0.925	0.817	412,800
2024-06-12	0.930	0.940	0.925	0.925	0.817	125,900
2024-06-11	0.930	0.940	0.920	0.940	0.830	255,500
2024-06-10	0.925	0.935	0.920	0.925	0.817	332,100
2024-06-07	0.930	0.940	0.925	0.925	0.817	221,600
2024-06-06	0.935	0.945	0.935	0.935	0.817	849,200
2024-06-05	0.960	0.960	0.935	0.940	0.821	738,600
2024-06-04	0.950	0.960	0.950	0.955	0.834	576,200
2024-05-31	0.945	0.950	0.945	0.945	0.825	809,300
2024-05-30	0.940	0.950	0.940	0.945	0.825	147,100
2024-05-29	0.935	0.950	0.925	0.950	0.830	431,500
2024-05-28	0.945	0.945	0.925	0.940	0.821	787,500
2024-05-27	0.940	0.945	0.935	0.940	0.821	549,400
2024-05-24	0.940	0.945	0.925	0.940	0.821	1,682,600
2024-05-23	0.940	0.965	0.935	0.950	0.830	493,100
2024-05-21	0.945	0.945	0.935	0.940	0.821	461,400
2024-05-20	0.955	0.960	0.945	0.945	0.825	494,600
2024-05-17	0.945	0.970	0.940	0.950	0.830	2,548,600
2024-05-16	0.910	0.940	0.910	0.930	0.812	531,300
2024-05-15	0.920	0.920	0.910	0.915	0.799	294,500
2024-05-14	0.915	0.925	0.915	0.920	0.804	731,900
2024-05-13	0.905	0.915	0.905	0.910	0.795	672,900
2024-05-10	0.905	0.910	0.900	0.905	0.791	734,800
2024-05-09	0.895	0.900	0.895	0.900	0.786	122,700
2024-05-08	0.900	0.900	0.895	0.895	0.782	71,000
2024-05-07	0.895	0.900	0.895	0.900	0.786	142,100
2024-05-06	0.895	0.900	0.890	0.900	0.786	153,300
2024-05-03	0.900	0.900	0.890	0.890	0.777	155,600
2024-05-02	0.910	0.910	0.895	0.900	0.786	82,400
2024-04-30	0.900	0.900	0.890	0.895	0.782	148,800
2024-04-29	0.900	0.910	0.900	0.910	0.795	111,200
2024-04-26	0.905	0.905	0.895	0.905	0.791	55,000
2024-04-25	0.900	0.905	0.895	0.905	0.791	146,900
2024-04-24	0.890	0.900	0.890	0.900	0.786	324,400
2024-04-23	0.895	0.895	0.890	0.895	0.782	56,600
2024-04-22	0.865	0.895	0.865	0.885	0.773	447,200
2024-04-19	0.895	0.895	0.855	0.880	0.769	1,227,900
2024-04-18	0.895	0.900	0.890	0.890	0.777	197,000
2024-04-17	0.890	0.890	0.890	0.890	0.777	43,600
2024-04-16	0.900	0.910	0.890	0.890	0.777	799,200
2024-04-15	0.920	0.920	0.900	0.910	0.795	596,900
2024-04-12	0.915	0.915	0.910	0.915	0.799	220,100
2024-04-09	0.915	0.920	0.915	0.920	0.804	224,300
2024-04-08	0.905	0.920	0.905	0.920	0.804	218,400
2024-04-05	0.915	0.915	0.905	0.905	0.791	82,000
2024-04-04	0.910	0.915	0.905	0.915	0.799	163,100

← NewerPage 10 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.