Three A Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	0.970	0.975	0.970	0.975	0.847	79,500
2023-01-03	0.985	0.985	0.985	0.985	0.855	117,500
2022-12-30	0.980	0.990	0.980	0.990	0.860	113,200
2022-12-29	0.985	0.995	0.985	0.985	0.855	127,000
2022-12-28	1.000	1.010	0.990	1.000	0.868	523,500
2022-12-27	0.985	1.020	0.985	0.995	0.864	914,800
2022-12-23	0.980	0.995	0.980	0.980	0.851	117,100
2022-12-22	0.985	0.985	0.970	0.975	0.847	341,100
2022-12-21	0.945	1.000	0.945	0.985	0.855	1,134,700
2022-12-20	0.945	0.945	0.940	0.940	0.816	137,200
2022-12-19	0.945	0.950	0.940	0.940	0.816	76,600
2022-12-16	0.940	0.940	0.940	0.940	0.816	5,000
2022-12-15	0.950	0.950	0.940	0.940	0.816	44,800
2022-12-14	0.960	0.965	0.955	0.955	0.829	250,600
2022-12-13	0.940	0.960	0.940	0.955	0.829	511,100
2022-12-12	0.950	0.960	0.930	0.930	0.808	380,100
2022-12-09	0.925	0.960	0.925	0.950	0.825	607,500
2022-12-08	0.920	0.925	0.910	0.920	0.799	176,700
2022-12-07	0.930	0.945	0.925	0.945	0.799	479,800
2022-12-06	0.925	0.935	0.925	0.935	0.791	865,100
2022-12-05	0.930	0.930	0.925	0.925	0.782	616,300
2022-12-02	0.930	0.930	0.925	0.930	0.786	106,700
2022-12-01	0.910	0.925	0.910	0.925	0.782	393,600
2022-11-30	0.910	0.915	0.910	0.910	0.769	273,500
2022-11-29	0.915	0.920	0.910	0.910	0.769	38,000
2022-11-25	0.910	0.925	0.895	0.910	0.769	682,900
2022-11-24	0.930	0.945	0.930	0.945	0.799	278,100
2022-11-23	0.930	0.930	0.910	0.910	0.769	80,000
2022-11-22	0.910	0.910	0.905	0.905	0.765	10,000
2022-11-21	0.910	0.910	0.905	0.905	0.765	90,300
2022-11-17	0.930	0.945	0.915	0.915	0.774	308,100
2022-11-16	0.930	0.930	0.925	0.930	0.786	98,200
2022-11-15	0.920	0.935	0.920	0.925	0.782	364,800
2022-11-14	0.915	0.915	0.905	0.915	0.774	66,200
2022-11-11	0.905	0.920	0.905	0.920	0.778	374,100
2022-11-10	0.900	0.900	0.900	0.900	0.761	40,600
2022-11-09	0.895	0.905	0.895	0.900	0.761	191,800
2022-11-08	0.895	0.900	0.895	0.895	0.757	46,900
2022-11-07	0.900	0.900	0.895	0.895	0.757	91,600
2022-11-04	0.900	0.900	0.900	0.900	0.761	45,700
2022-11-03	0.910	0.910	0.895	0.895	0.757	261,100
2022-11-02	0.900	0.905	0.900	0.900	0.761	251,600
2022-11-01	0.900	0.905	0.895	0.905	0.765	157,700
2022-10-31	0.900	0.910	0.895	0.900	0.761	293,700
2022-10-28	0.895	0.920	0.885	0.900	0.761	396,000
2022-10-27	0.885	0.895	0.885	0.895	0.757	71,600
2022-10-26	0.895	0.895	0.885	0.895	0.757	72,400
2022-10-25	0.885	0.895	0.880	0.895	0.757	61,100
2022-10-21	0.880	0.885	0.880	0.885	0.748	116,000
2022-10-20	0.890	0.890	0.885	0.885	0.748	109,800
2022-10-19	0.880	0.885	0.875	0.885	0.748	204,000
2022-10-18	0.875	0.875	0.875	0.875	0.740	69,300
2022-10-17	0.880	0.880	0.865	0.865	0.731	36,800
2022-10-14	0.875	0.885	0.865	0.885	0.748	151,400
2022-10-13	0.865	0.885	0.865	0.885	0.748	28,200
2022-10-12	0.865	0.885	0.865	0.885	0.748	45,100
2022-10-11	0.885	0.890	0.865	0.890	0.753	191,900
2022-10-07	0.890	0.890	0.890	0.890	0.753	11,000
2022-10-06	0.890	0.895	0.890	0.890	0.753	64,300
2022-10-05	0.900	0.915	0.890	0.890	0.753	135,000

← NewerPage 16 of 20 · 1,196 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.