Three A Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.865	0.865	0.855	0.855	0.743	147,600
2023-04-03	0.865	0.865	0.855	0.855	0.743	85,000
2023-03-31	0.860	0.860	0.860	0.860	0.747	3,500
2023-03-30	0.860	0.860	0.855	0.860	0.747	20,300
2023-03-29	0.845	0.855	0.835	0.855	0.743	98,000
2023-03-28	0.850	0.850	0.840	0.840	0.730	23,100
2023-03-27	0.840	0.845	0.840	0.840	0.730	20,000
2023-03-24	0.845	0.845	0.845	0.845	0.734	10,000
2023-03-23	0.840	0.850	0.840	0.850	0.738	15,700
2023-03-22	0.855	0.855	0.850	0.850	0.738	15,000
2023-03-21	0.855	0.855	0.855	0.855	0.743	1,400
2023-03-20	0.845	0.845	0.840	0.840	0.730	11,200
2023-03-17	0.835	0.855	0.835	0.850	0.738	81,000
2023-03-16	0.840	0.845	0.840	0.840	0.730	28,900
2023-03-15	0.840	0.845	0.840	0.845	0.734	19,200
2023-03-14	0.860	0.860	0.830	0.835	0.725	211,500
2023-03-13	0.855	0.860	0.855	0.860	0.747	79,700
2023-03-10	0.865	0.870	0.855	0.870	0.756	109,000
2023-03-09	0.880	0.880	0.870	0.870	0.756	34,000
2023-03-07	0.870	0.885	0.870	0.880	0.764	91,700
2023-03-06	0.855	0.875	0.855	0.865	0.751	153,800
2023-03-03	0.865	0.865	0.860	0.860	0.747	29,000
2023-03-02	0.860	0.865	0.860	0.865	0.751	121,200
2023-03-01	0.865	0.865	0.865	0.865	0.751	129,300
2023-02-28	0.890	0.890	0.860	0.860	0.747	197,600
2023-02-27	0.865	0.880	0.850	0.880	0.764	487,100
2023-02-24	0.880	0.880	0.840	0.865	0.751	1,245,400
2023-02-23	0.915	0.915	0.910	0.915	0.795	93,000
2023-02-22	0.915	0.915	0.910	0.910	0.790	18,000
2023-02-21	0.915	0.915	0.910	0.915	0.795	41,900
2023-02-20	0.930	0.930	0.890	0.920	0.799	300,700
2023-02-17	0.940	0.940	0.935	0.935	0.812	51,800
2023-02-16	0.935	0.945	0.935	0.940	0.816	189,200
2023-02-15	0.950	0.960	0.930	0.935	0.812	232,600
2023-02-14	0.965	0.970	0.950	0.950	0.825	231,200
2023-02-13	0.970	0.970	0.960	0.965	0.838	118,200
2023-02-10	0.955	0.985	0.955	0.970	0.842	255,900
2023-02-09	0.990	0.990	0.960	0.960	0.834	473,100
2023-02-08	0.995	0.995	0.990	0.990	0.860	179,700
2023-02-07	1.010	1.010	0.995	0.995	0.864	388,400
2023-02-03	1.020	1.030	0.995	1.000	0.868	1,082,400
2023-02-02	0.970	0.990	0.970	0.990	0.860	765,000
2023-01-31	0.970	0.970	0.965	0.970	0.842	21,700
2023-01-30	0.980	0.980	0.965	0.970	0.842	46,100
2023-01-27	0.960	0.980	0.960	0.980	0.851	192,600
2023-01-26	0.975	0.980	0.960	0.960	0.834	222,300
2023-01-25	0.980	0.980	0.975	0.975	0.847	46,600
2023-01-20	0.980	0.985	0.970	0.975	0.847	88,500
2023-01-19	0.980	0.980	0.980	0.980	0.851	11,500
2023-01-18	0.970	0.980	0.970	0.980	0.851	58,500
2023-01-17	0.985	0.985	0.965	0.970	0.842	115,500
2023-01-16	0.985	0.985	0.980	0.985	0.855	104,000
2023-01-13	0.965	0.980	0.965	0.980	0.851	175,800
2023-01-12	0.970	0.975	0.965	0.965	0.838	186,700
2023-01-11	0.950	0.965	0.950	0.965	0.838	79,900
2023-01-10	0.960	0.960	0.950	0.950	0.825	113,600
2023-01-09	0.975	0.975	0.960	0.960	0.834	43,600
2023-01-06	0.980	0.980	0.960	0.970	0.842	440,800
2023-01-05	0.965	0.980	0.960	0.980	0.851	138,200
2023-01-04	0.970	0.975	0.970	0.975	0.847	79,500

← NewerPage 15 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.