Three A Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	0.880	0.890	0.880	0.890	0.753	329,000
2022-10-03	0.865	0.880	0.865	0.880	0.744	182,200
2022-09-30	0.875	0.880	0.875	0.880	0.744	83,600
2022-09-29	0.875	0.885	0.875	0.875	0.740	386,000
2022-09-28	0.890	0.890	0.875	0.875	0.740	343,400
2022-09-27	0.895	0.895	0.885	0.890	0.753	141,500
2022-09-26	0.905	0.905	0.890	0.895	0.757	182,400
2022-09-23	0.895	0.910	0.890	0.905	0.765	2,403,500
2022-09-22	0.895	0.900	0.890	0.890	0.753	1,135,700
2022-09-21	0.900	0.910	0.900	0.900	0.761	4,119,700
2022-09-20	0.910	0.915	0.905	0.905	0.765	2,669,400
2022-09-19	0.900	0.915	0.900	0.905	0.765	2,487,600
2022-09-15	0.915	0.925	0.900	0.900	0.761	76,900
2022-09-14	0.895	0.910	0.895	0.905	0.765	422,500
2022-09-13	0.915	0.915	0.900	0.905	0.765	522,700
2022-09-12	0.930	0.930	0.905	0.920	0.778	113,300
2022-09-09	0.930	0.930	0.895	0.920	0.778	94,900
2022-09-08	0.935	0.945	0.925	0.930	0.786	400,500
2022-09-07	0.930	0.945	0.925	0.930	0.786	1,517,500
2022-09-06	0.905	0.930	0.900	0.925	0.782	601,500
2022-09-05	0.890	0.905	0.885	0.905	0.765	258,200
2022-09-02	0.885	0.885	0.885	0.885	0.748	36,200
2022-09-01	0.890	0.895	0.885	0.895	0.757	116,200
2022-08-30	0.890	0.900	0.890	0.895	0.757	69,900
2022-08-29	0.885	0.900	0.875	0.895	0.757	317,200
2022-08-26	0.885	0.910	0.875	0.900	0.761	505,600
2022-08-25	0.865	0.895	0.860	0.885	0.748	507,200
2022-08-24	0.865	0.865	0.860	0.865	0.731	77,000
2022-08-23	0.860	0.870	0.860	0.870	0.736	38,000
2022-08-22	0.860	0.860	0.855	0.860	0.727	104,300
2022-08-19	0.865	0.885	0.855	0.875	0.740	499,100
2022-08-18	0.865	0.875	0.860	0.875	0.740	186,900
2022-08-17	0.855	0.875	0.855	0.870	0.736	222,300
2022-08-16	0.865	0.865	0.855	0.860	0.727	101,000
2022-08-15	0.855	0.855	0.855	0.855	0.723	77,200
2022-08-12	0.865	0.865	0.860	0.860	0.727	150,600
2022-08-11	0.860	0.870	0.860	0.865	0.731	66,200
2022-08-10	0.865	0.865	0.860	0.860	0.727	57,100
2022-08-09	0.860	0.870	0.860	0.865	0.731	43,400
2022-08-08	0.875	0.875	0.865	0.865	0.731	386,400
2022-08-05	0.880	0.880	0.865	0.865	0.731	87,100
2022-08-04	0.865	0.875	0.865	0.865	0.731	235,900
2022-08-03	0.865	0.865	0.855	0.865	0.731	397,300
2022-08-02	0.875	0.880	0.865	0.865	0.731	457,800
2022-08-01	0.875	0.875	0.865	0.875	0.740	47,500
2022-07-29	0.875	0.875	0.865	0.875	0.740	596,700
2022-07-28	0.855	0.870	0.855	0.870	0.736	129,400
2022-07-27	0.860	0.870	0.850	0.870	0.736	65,700
2022-07-26	0.840	0.865	0.840	0.860	0.727	81,200
2022-07-25	0.865	0.865	0.845	0.850	0.719	277,900
2022-07-22	0.865	0.870	0.860	0.865	0.731	231,000
2022-07-21	0.855	0.865	0.850	0.865	0.731	142,400
2022-07-20	0.850	0.860	0.845	0.855	0.723	513,200
2022-07-19	0.835	0.845	0.835	0.845	0.714	118,400
2022-07-18	0.840	0.840	0.835	0.835	0.706	5,500
2022-07-15	0.840	0.840	0.835	0.840	0.710	337,600
2022-07-14	0.840	0.845	0.840	0.845	0.714	267,000
2022-07-13	0.845	0.845	0.840	0.840	0.710	110,800
2022-07-12	0.850	0.850	0.845	0.845	0.714	218,500
2022-07-08	0.855	0.855	0.850	0.855	0.723	105,000

← NewerPage 17 of 20 · 1,199 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.