Three A Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-04	0.815	0.815	0.815	0.815	0.708	10,000
2023-10-03	0.820	0.825	0.815	0.825	0.717	49,800
2023-10-02	0.810	0.815	0.810	0.810	0.703	86,900
2023-09-29	0.820	0.820	0.810	0.810	0.703	51,900
2023-09-27	0.815	0.820	0.815	0.820	0.712	2,000
2023-09-26	0.820	0.820	0.815	0.815	0.708	140,500
2023-09-25	0.830	0.840	0.820	0.840	0.730	39,700
2023-09-22	0.815	0.845	0.815	0.845	0.734	55,700
2023-09-21	0.820	0.820	0.815	0.815	0.708	101,000
2023-09-20	0.820	0.825	0.815	0.820	0.712	413,800
2023-09-19	0.810	0.815	0.805	0.805	0.699	287,500
2023-09-18	0.815	0.815	0.800	0.800	0.695	110,100
2023-09-15	0.810	0.820	0.810	0.815	0.708	57,400
2023-09-14	0.815	0.820	0.810	0.820	0.712	32,300
2023-09-13	0.820	0.820	0.815	0.815	0.708	41,000
2023-09-12	0.815	0.820	0.815	0.820	0.712	101,600
2023-09-11	0.820	0.820	0.820	0.820	0.712	45,000
2023-09-08	0.820	0.820	0.815	0.820	0.712	135,200
2023-09-07	0.825	0.825	0.820	0.825	0.717	23,000
2023-09-06	0.830	0.835	0.825	0.825	0.717	165,200
2023-09-05	0.830	0.835	0.820	0.835	0.725	237,800
2023-09-04	0.820	0.835	0.820	0.830	0.721	63,400
2023-09-01	0.830	0.830	0.820	0.820	0.712	237,000
2023-08-30	0.830	0.830	0.815	0.820	0.712	757,500
2023-08-29	0.850	0.850	0.815	0.820	0.712	807,600
2023-08-28	0.805	0.805	0.800	0.805	0.699	90,700
2023-08-25	0.805	0.805	0.805	0.805	0.699	16,000
2023-08-24	0.810	0.815	0.810	0.810	0.703	23,000
2023-08-23	0.805	0.810	0.805	0.810	0.703	25,700
2023-08-22	0.800	0.805	0.800	0.805	0.699	65,300
2023-08-21	0.800	0.800	0.795	0.800	0.695	39,200
2023-08-18	0.810	0.810	0.800	0.800	0.695	78,900
2023-08-17	0.810	0.815	0.810	0.810	0.703	96,000
2023-08-16	0.815	0.815	0.815	0.815	0.708	500
2023-08-15	0.805	0.815	0.805	0.815	0.708	40,300
2023-08-14	0.810	0.815	0.810	0.815	0.708	50,000
2023-08-11	0.810	0.810	0.810	0.810	0.703	12,700
2023-08-10	0.805	0.805	0.805	0.805	0.699	43,000
2023-08-09	0.805	0.810	0.805	0.805	0.699	46,500
2023-08-08	0.810	0.810	0.805	0.805	0.699	69,300
2023-08-07	0.820	0.820	0.820	0.820	0.712	45,000
2023-08-04	0.815	0.820	0.815	0.820	0.712	11,200
2023-08-03	0.810	0.810	0.805	0.810	0.703	101,900
2023-08-02	0.810	0.810	0.810	0.810	0.703	86,800
2023-08-01	0.815	0.815	0.810	0.815	0.708	173,600
2023-07-31	0.810	0.820	0.810	0.815	0.708	227,200
2023-07-28	0.810	0.810	0.805	0.810	0.703	52,800
2023-07-27	0.810	0.810	0.805	0.810	0.703	276,000
2023-07-26	0.810	0.810	0.810	0.810	0.703	29,500
2023-07-25	0.805	0.815	0.805	0.815	0.708	29,600
2023-07-24	0.810	0.810	0.805	0.810	0.703	108,500
2023-07-21	0.815	0.815	0.805	0.810	0.703	105,600
2023-07-20	0.805	0.820	0.805	0.820	0.712	124,500
2023-07-18	0.800	0.810	0.800	0.805	0.699	145,300
2023-07-17	0.805	0.825	0.800	0.805	0.699	628,100
2023-07-14	0.805	0.805	0.800	0.800	0.695	2,960,900
2023-07-13	0.805	0.805	0.790	0.800	0.695	2,728,200
2023-07-12	0.750	0.805	0.750	0.800	0.695	4,203,100
2023-07-11	0.750	0.750	0.745	0.750	0.651	49,700
2023-07-10	0.750	0.755	0.750	0.750	0.651	1,000,500

← NewerPage 13 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.