Three A Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-04	0.840	0.845	0.840	0.845	0.738	204,700
2024-01-03	0.835	0.845	0.835	0.840	0.734	262,700
2024-01-02	0.840	0.840	0.835	0.835	0.729	206,500
2023-12-29	0.835	0.840	0.835	0.835	0.729	97,200
2023-12-28	0.840	0.840	0.835	0.835	0.729	96,800
2023-12-27	0.830	0.840	0.830	0.840	0.734	257,500
2023-12-26	0.820	0.835	0.820	0.835	0.729	588,700
2023-12-22	0.815	0.815	0.815	0.815	0.712	500
2023-12-21	0.820	0.820	0.815	0.815	0.712	135,300
2023-12-20	0.810	0.810	0.810	0.810	0.708	101,900
2023-12-19	0.815	0.815	0.815	0.815	0.712	19,800
2023-12-18	0.825	0.825	0.805	0.815	0.712	1,471,500
2023-12-15	0.815	0.825	0.815	0.825	0.721	73,100
2023-12-14	0.810	0.825	0.810	0.815	0.712	709,100
2023-12-13	0.815	0.815	0.800	0.810	0.708	702,800
2023-12-12	0.815	0.815	0.810	0.815	0.712	358,500
2023-12-11	0.830	0.830	0.805	0.815	0.712	1,814,900
2023-12-08	0.830	0.845	0.830	0.830	0.725	99,600
2023-12-07	0.840	0.845	0.830	0.830	0.725	114,800
2023-12-06	0.850	0.850	0.845	0.845	0.738	188,000
2023-12-05	0.840	0.850	0.840	0.845	0.738	237,300
2023-12-04	0.880	0.880	0.870	0.870	0.756	715,600
2023-12-01	0.875	0.885	0.875	0.885	0.769	482,100
2023-11-30	0.880	0.885	0.870	0.875	0.760	841,600
2023-11-29	0.890	0.895	0.875	0.875	0.760	472,800
2023-11-28	0.875	0.890	0.875	0.885	0.769	303,000
2023-11-27	0.880	0.895	0.870	0.870	0.756	786,600
2023-11-24	0.880	0.880	0.865	0.875	0.760	713,700
2023-11-23	0.870	0.880	0.865	0.880	0.764	582,400
2023-11-22	0.855	0.905	0.855	0.875	0.760	4,654,200
2023-11-21	0.815	0.815	0.810	0.810	0.703	108,500
2023-11-20	0.815	0.815	0.810	0.815	0.708	120,300
2023-11-17	0.815	0.815	0.815	0.815	0.708	28,600
2023-11-16	0.815	0.815	0.810	0.810	0.703	46,100
2023-11-15	0.815	0.815	0.815	0.815	0.708	216,700
2023-11-14	0.810	0.810	0.805	0.805	0.699	33,700
2023-11-09	0.805	0.815	0.805	0.810	0.703	92,500
2023-11-08	0.805	0.810	0.800	0.800	0.695	99,500
2023-11-07	0.795	0.805	0.795	0.805	0.699	37,400
2023-11-06	0.800	0.805	0.795	0.795	0.690	26,500
2023-11-03	0.795	0.795	0.790	0.795	0.690	46,500
2023-11-02	0.790	0.800	0.790	0.800	0.695	127,700
2023-11-01	0.785	0.785	0.785	0.785	0.682	17,000
2023-10-31	0.785	0.785	0.785	0.785	0.682	97,700
2023-10-30	0.790	0.790	0.790	0.790	0.686	145,000
2023-10-27	0.790	0.795	0.790	0.795	0.690	23,100
2023-10-26	0.785	0.795	0.785	0.795	0.690	56,200
2023-10-24	0.785	0.790	0.780	0.790	0.686	107,200
2023-10-23	0.790	0.790	0.785	0.785	0.682	151,500
2023-10-20	0.790	0.795	0.790	0.795	0.690	253,000
2023-10-19	0.800	0.805	0.790	0.795	0.690	318,600
2023-10-18	0.800	0.800	0.795	0.795	0.690	181,200
2023-10-17	0.805	0.810	0.795	0.800	0.695	1,017,400
2023-10-16	0.810	0.810	0.800	0.805	0.699	1,338,600
2023-10-12	0.800	0.810	0.800	0.805	0.699	126,000
2023-10-11	0.805	0.810	0.805	0.810	0.703	6,500
2023-10-10	0.810	0.810	0.805	0.805	0.699	949,900
2023-10-09	0.810	0.810	0.805	0.805	0.699	469,600
2023-10-06	0.820	0.820	0.810	0.810	0.703	35,000
2023-10-05	0.815	0.820	0.810	0.820	0.712	25,400

← NewerPage 12 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.