Three A Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-03	0.905	0.910	0.905	0.905	0.791	132,100
2024-04-02	0.915	0.915	0.905	0.905	0.791	138,800
2024-04-01	0.920	0.925	0.905	0.905	0.791	496,800
2024-03-29	0.915	0.920	0.915	0.920	0.804	199,600
2024-03-27	0.920	0.920	0.900	0.915	0.799	628,400
2024-03-26	0.920	0.925	0.920	0.925	0.808	100,300
2024-03-25	0.925	0.930	0.920	0.920	0.804	157,000
2024-03-22	0.925	0.930	0.920	0.920	0.804	412,800
2024-03-21	0.915	0.940	0.910	0.925	0.808	1,086,500
2024-03-20	0.905	0.910	0.905	0.910	0.795	292,700
2024-03-19	0.895	0.905	0.885	0.905	0.791	281,800
2024-03-18	0.910	0.910	0.895	0.895	0.782	841,400
2024-03-15	0.905	0.910	0.900	0.910	0.795	135,800
2024-03-14	0.910	0.915	0.905	0.910	0.795	275,000
2024-03-13	0.910	0.915	0.910	0.915	0.799	440,800
2024-03-12	0.915	0.920	0.910	0.915	0.799	187,600
2024-03-11	0.900	0.915	0.895	0.915	0.799	299,300
2024-03-08	0.905	0.905	0.895	0.895	0.782	400,600
2024-03-07	0.900	0.910	0.900	0.900	0.786	707,700
2024-03-06	0.915	0.915	0.910	0.910	0.795	342,400
2024-03-05	0.915	0.920	0.900	0.915	0.799	1,180,200
2024-03-04	0.900	0.935	0.895	0.915	0.799	1,878,500
2024-03-01	0.895	0.895	0.890	0.890	0.777	155,600
2024-02-29	0.900	0.900	0.890	0.890	0.777	294,500
2024-02-28	0.890	0.900	0.885	0.900	0.786	1,175,900
2024-02-27	0.900	0.900	0.890	0.890	0.777	101,400
2024-02-26	0.895	0.895	0.880	0.895	0.782	274,000
2024-02-23	0.915	0.920	0.885	0.895	0.782	1,779,600
2024-02-22	0.905	0.905	0.895	0.900	0.786	313,000
2024-02-21	0.910	0.910	0.900	0.905	0.791	450,900
2024-02-20	0.885	0.910	0.885	0.900	0.786	1,702,900
2024-02-19	0.875	0.875	0.870	0.870	0.760	141,100
2024-02-16	0.880	0.880	0.875	0.875	0.764	204,200
2024-02-15	0.860	0.880	0.860	0.880	0.769	288,800
2024-02-14	0.855	0.865	0.855	0.855	0.747	67,200
2024-02-13	0.855	0.865	0.855	0.855	0.747	99,300
2024-02-09	0.850	0.850	0.850	0.850	0.742	34,600
2024-02-08	0.845	0.850	0.845	0.850	0.742	40,900
2024-02-07	0.850	0.850	0.840	0.850	0.742	112,100
2024-02-06	0.855	0.860	0.850	0.850	0.742	237,200
2024-02-05	0.855	0.865	0.855	0.855	0.747	396,600
2024-02-02	0.845	0.855	0.845	0.855	0.747	383,000
2024-01-31	0.840	0.850	0.840	0.845	0.738	626,700
2024-01-30	0.845	0.845	0.840	0.840	0.734	257,800
2024-01-29	0.845	0.845	0.840	0.840	0.734	172,700
2024-01-26	0.830	0.845	0.830	0.845	0.738	136,100
2024-01-24	0.840	0.840	0.830	0.830	0.725	488,700
2024-01-23	0.840	0.840	0.835	0.835	0.729	100,400
2024-01-22	0.840	0.840	0.840	0.840	0.734	104,900
2024-01-19	0.820	0.835	0.820	0.830	0.725	341,300
2024-01-18	0.830	0.830	0.815	0.820	0.716	546,000
2024-01-17	0.840	0.840	0.830	0.830	0.725	156,800
2024-01-16	0.845	0.845	0.835	0.835	0.729	317,700
2024-01-15	0.845	0.850	0.845	0.845	0.738	83,000
2024-01-12	0.845	0.845	0.845	0.845	0.738	104,400
2024-01-11	0.855	0.860	0.845	0.845	0.738	154,200
2024-01-10	0.855	0.860	0.855	0.855	0.747	237,500
2024-01-09	0.855	0.855	0.855	0.855	0.747	142,400
2024-01-08	0.845	0.860	0.845	0.855	0.747	364,400
2024-01-05	0.845	0.845	0.835	0.835	0.729	367,400

← NewerPage 11 of 20 · 1,198 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.