Three A Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	0.765	0.765	0.745	0.750	0.651	280,700
2023-07-06	0.780	0.785	0.765	0.785	0.682	57,000
2023-07-05	0.770	0.785	0.770	0.785	0.682	78,800
2023-07-04	0.760	0.765	0.750	0.765	0.664	234,700
2023-07-03	0.765	0.770	0.765	0.765	0.664	69,900
2023-06-30	0.770	0.770	0.760	0.760	0.660	42,000
2023-06-28	0.770	0.770	0.770	0.770	0.669	22,000
2023-06-27	0.770	0.775	0.770	0.775	0.673	57,100
2023-06-26	0.765	0.770	0.760	0.770	0.669	41,000
2023-06-23	0.770	0.770	0.760	0.760	0.660	49,100
2023-06-22	0.770	0.770	0.770	0.770	0.669	14,400
2023-06-21	0.760	0.770	0.760	0.770	0.669	68,300
2023-06-20	0.760	0.770	0.760	0.770	0.669	71,500
2023-06-19	0.770	0.780	0.765	0.765	0.664	210,100
2023-06-16	0.780	0.780	0.765	0.770	0.669	192,900
2023-06-15	0.765	0.780	0.750	0.780	0.677	938,900
2023-06-14	0.765	0.780	0.765	0.775	0.673	357,900
2023-06-13	0.775	0.780	0.760	0.765	0.664	170,100
2023-06-12	0.785	0.785	0.775	0.775	0.673	25,900
2023-06-09	0.775	0.780	0.775	0.780	0.677	15,000
2023-06-08	0.790	0.790	0.780	0.780	0.677	35,000
2023-06-07	0.790	0.790	0.780	0.790	0.686	92,400
2023-06-06	0.790	0.790	0.790	0.790	0.686	6,700
2023-06-02	0.795	0.795	0.785	0.785	0.682	10,800
2023-05-31	0.785	0.785	0.775	0.785	0.682	224,100
2023-05-30	0.795	0.795	0.790	0.795	0.690	130,000
2023-05-26	0.795	0.800	0.795	0.800	0.695	2,500
2023-05-25	0.800	0.800	0.800	0.800	0.695	5,000
2023-05-24	0.810	0.810	0.795	0.795	0.690	214,900
2023-05-23	0.810	0.820	0.805	0.820	0.712	197,500
2023-05-22	0.805	0.820	0.800	0.800	0.695	26,900
2023-05-19	0.800	0.805	0.795	0.805	0.699	97,400
2023-05-18	0.815	0.815	0.800	0.800	0.695	843,300
2023-05-17	0.850	0.850	0.810	0.810	0.703	143,300
2023-05-16	0.815	0.820	0.815	0.820	0.712	24,900
2023-05-15	0.825	0.825	0.825	0.825	0.717	100
2023-05-12	0.820	0.825	0.820	0.825	0.717	38,400
2023-05-11	0.820	0.830	0.815	0.815	0.708	96,700
2023-05-10	0.820	0.820	0.820	0.820	0.712	38,500
2023-05-09	0.820	0.825	0.810	0.815	0.708	26,600
2023-05-08	0.830	0.835	0.820	0.830	0.721	306,800
2023-05-05	0.845	0.845	0.810	0.825	0.717	1,382,800
2023-05-03	0.840	0.845	0.840	0.845	0.734	15,100
2023-05-02	0.835	0.845	0.835	0.845	0.734	31,000
2023-04-28	0.850	0.850	0.840	0.845	0.734	52,100
2023-04-27	0.850	0.850	0.845	0.850	0.738	69,200
2023-04-26	0.850	0.850	0.850	0.850	0.738	42,900
2023-04-25	0.850	0.850	0.850	0.850	0.738	20,000
2023-04-20	0.855	0.855	0.845	0.850	0.738	61,100
2023-04-19	0.850	0.850	0.850	0.850	0.738	11,500
2023-04-18	0.850	0.855	0.850	0.855	0.743	31,000
2023-04-17	0.850	0.850	0.850	0.850	0.738	20,000
2023-04-14	0.845	0.850	0.845	0.850	0.738	66,100
2023-04-13	0.840	0.845	0.840	0.840	0.730	41,500
2023-04-12	0.850	0.850	0.845	0.845	0.734	85,600
2023-04-11	0.840	0.850	0.840	0.850	0.738	85,300
2023-04-10	0.850	0.860	0.840	0.850	0.738	122,300
2023-04-07	0.860	0.860	0.860	0.860	0.747	7,800
2023-04-06	0.850	0.850	0.845	0.845	0.734	61,000
2023-04-05	0.855	0.855	0.845	0.850	0.738	144,300

← NewerPage 14 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.