Three A Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	0.855	0.855	0.855	0.855	0.723	18,400
2022-07-06	0.850	0.860	0.850	0.860	0.727	398,200
2022-07-05	0.855	0.855	0.855	0.855	0.723	235,900
2022-07-04	0.855	0.855	0.855	0.855	0.723	26,700
2022-07-01	0.850	0.860	0.850	0.855	0.723	54,700
2022-06-30	0.855	0.860	0.855	0.855	0.723	35,200
2022-06-29	0.850	0.860	0.850	0.860	0.727	58,000
2022-06-28	0.850	0.855	0.850	0.850	0.719	681,700
2022-06-27	0.850	0.855	0.850	0.850	0.719	328,600
2022-06-24	0.855	0.855	0.850	0.850	0.719	152,000
2022-06-23	0.850	0.860	0.850	0.855	0.723	510,000
2022-06-22	0.870	0.870	0.850	0.855	0.723	229,800
2022-06-21	0.845	0.860	0.845	0.855	0.723	45,500
2022-06-20	0.850	0.850	0.835	0.845	0.714	223,100
2022-06-17	0.865	0.865	0.850	0.860	0.727	40,400
2022-06-16	0.860	0.870	0.860	0.865	0.731	754,500
2022-06-15	0.860	0.870	0.855	0.855	0.723	560,100
2022-06-14	0.840	0.865	0.835	0.860	0.727	200,100
2022-06-13	0.860	0.860	0.850	0.850	0.719	304,300
2022-06-10	0.865	0.875	0.865	0.870	0.736	182,200
2022-06-09	0.890	0.895	0.870	0.870	0.736	163,100
2022-06-08	0.885	0.885	0.880	0.885	0.748	51,300
2022-06-07	0.890	0.900	0.885	0.885	0.748	449,900
2022-06-03	0.880	0.885	0.875	0.880	0.744	311,300
2022-06-02	0.865	0.885	0.865	0.885	0.748	124,700
2022-06-01	0.865	0.880	0.865	0.875	0.740	176,300
2022-05-31	0.845	0.865	0.845	0.860	0.727	394,300
2022-05-30	0.875	0.875	0.835	0.845	0.714	2,534,400
2022-05-27	0.875	0.880	0.870	0.875	0.740	180,200
2022-05-26	0.880	0.885	0.870	0.875	0.740	523,600
2022-05-25	0.900	0.900	0.870	0.880	0.744	1,383,900
2022-05-24	0.930	0.940	0.880	0.885	0.748	1,280,100
2022-05-23	0.895	0.960	0.895	0.920	0.778	5,184,600
2022-05-20	0.850	0.865	0.850	0.865	0.731	129,700
2022-05-19	0.865	0.865	0.855	0.855	0.723	384,600
2022-05-18	0.865	0.870	0.860	0.865	0.731	258,400
2022-05-17	0.865	0.875	0.860	0.870	0.736	684,800
2022-05-13	0.840	0.875	0.840	0.865	0.731	410,500
2022-05-12	0.900	0.900	0.830	0.830	0.702	3,655,400
2022-05-11	0.930	0.930	0.900	0.900	0.761	1,421,200
2022-05-10	0.940	0.940	0.925	0.925	0.782	710,700
2022-05-09	0.950	0.955	0.940	0.950	0.803	432,900
2022-05-06	0.950	0.960	0.940	0.955	0.807	154,300
2022-05-05	0.965	0.970	0.950	0.965	0.816	351,500
2022-04-29	0.970	0.980	0.960	0.965	0.816	358,800
2022-04-28	0.960	0.960	0.950	0.960	0.812	108,400
2022-04-27	0.955	0.980	0.950	0.955	0.807	1,395,300
2022-04-26	0.930	0.965	0.930	0.960	0.812	1,157,700
2022-04-25	0.925	0.940	0.910	0.935	0.791	556,100
2022-04-22	0.925	0.935	0.925	0.930	0.786	140,900
2022-04-21	0.925	0.935	0.925	0.930	0.786	336,600
2022-04-20	0.930	0.935	0.925	0.925	0.782	140,000
2022-04-18	0.925	0.935	0.925	0.925	0.782	152,900
2022-04-15	0.925	0.925	0.925	0.925	0.782	12,100
2022-04-14	0.930	0.935	0.925	0.925	0.782	36,800
2022-04-13	0.925	0.935	0.925	0.930	0.786	144,100
2022-04-12	0.925	0.925	0.925	0.925	0.782	61,300
2022-04-11	0.930	0.940	0.925	0.925	0.782	217,800
2022-04-08	0.930	0.930	0.925	0.930	0.786	391,000
2022-04-07	0.935	0.935	0.925	0.925	0.782	112,800

← NewerPage 18 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.