Three A Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.930	0.940	0.930	0.940	0.795	211,200
2022-04-05	0.930	0.950	0.930	0.930	0.786	307,400
2022-04-04	0.925	0.940	0.915	0.930	0.786	276,900
2022-04-01	0.955	0.955	0.915	0.915	0.774	686,700
2022-03-31	0.930	0.970	0.925	0.955	0.807	180,900
2022-03-30	0.930	0.930	0.925	0.930	0.786	110,100
2022-03-29	0.935	0.935	0.920	0.920	0.778	311,700
2022-03-28	0.945	0.945	0.935	0.935	0.791	61,100
2022-03-25	0.935	0.950	0.925	0.945	0.799	420,400
2022-03-24	0.935	0.935	0.925	0.935	0.791	185,800
2022-03-23	0.955	0.955	0.930	0.935	0.791	168,700
2022-03-22	0.925	0.950	0.925	0.945	0.799	524,700
2022-03-21	0.915	0.945	0.915	0.935	0.791	366,500
2022-03-18	0.920	0.920	0.915	0.920	0.778	19,300
2022-03-17	0.910	0.920	0.900	0.920	0.778	220,400
2022-03-16	0.890	0.900	0.890	0.900	0.761	123,400
2022-03-15	0.900	0.900	0.885	0.885	0.748	364,700
2022-03-14	0.925	0.925	0.900	0.910	0.769	417,800
2022-03-11	0.905	0.930	0.895	0.920	0.778	1,218,200
2022-03-10	0.900	0.910	0.890	0.905	0.765	413,900
2022-03-09	0.885	0.905	0.880	0.905	0.765	997,000
2022-03-08	0.925	0.930	0.860	0.885	0.748	2,638,400
2022-03-07	0.950	0.950	0.925	0.930	0.786	2,409,000
2022-03-04	0.975	0.975	0.950	0.950	0.803	601,900
2022-03-03	0.975	0.990	0.975	0.980	0.829	1,383,200
2022-03-02	0.955	0.995	0.935	0.965	0.816	4,773,400
2022-03-01	0.980	0.980	0.960	0.965	0.816	1,796,700
2022-02-28	0.985	0.995	0.970	0.980	0.829	2,466,400
2022-02-25	1.060	1.060	0.955	0.985	0.833	24,118,900
2022-02-24	1.130	1.170	1.120	1.140	0.964	4,739,900
2022-02-23	1.100	1.160	1.100	1.150	0.972	3,089,400
2022-02-22	1.110	1.120	1.080	1.100	0.930	2,254,500
2022-02-21	1.140	1.150	1.100	1.120	0.947	2,632,100
2022-02-18	1.160	1.180	1.130	1.150	0.972	4,657,900
2022-02-17	1.180	1.200	1.160	1.170	0.989	2,443,200
2022-02-16	1.170	1.180	1.130	1.180	0.998	3,605,500
2022-02-15	1.090	1.180	1.090	1.170	0.989	6,886,200
2022-02-14	1.130	1.130	1.080	1.090	0.922	1,985,100
2022-02-11	1.080	1.150	1.070	1.110	0.939	7,668,500
2022-02-10	1.050	1.090	1.040	1.090	0.922	2,749,600
2022-02-09	1.040	1.050	1.030	1.040	0.879	351,300
2022-02-08	1.050	1.050	1.030	1.040	0.879	671,700
2022-02-07	1.050	1.060	1.040	1.050	0.888	1,054,000
2022-02-04	1.040	1.070	1.040	1.050	0.888	817,900
2022-02-03	1.050	1.060	1.040	1.040	0.879	418,000
2022-01-31	1.020	1.050	1.020	1.050	0.888	692,800
2022-01-28	1.000	1.010	1.000	1.010	0.854	137,900
2022-01-27	1.020	1.020	0.990	1.010	0.854	558,300
2022-01-26	0.990	1.020	0.990	1.020	0.862	381,900
2022-01-25	1.020	1.020	0.990	0.990	0.837	1,522,000
2022-01-24	1.010	1.040	1.010	1.030	0.871	773,600
2022-01-21	1.000	1.030	1.000	1.020	0.862	264,100
2022-01-20	1.000	1.030	0.985	1.020	0.862	795,200
2022-01-19	1.060	1.070	1.000	1.000	0.846	3,054,700
2022-01-17	1.050	1.080	1.050	1.060	0.896	1,206,800
2022-01-14	1.080	1.080	1.050	1.060	0.896	1,248,900
2022-01-13	1.040	1.080	1.040	1.070	0.905	2,247,300
2022-01-12	1.050	1.060	1.030	1.040	0.879	769,900
2022-01-11	1.060	1.060	1.030	1.050	0.888	1,533,900
2022-01-10	1.090	1.090	1.050	1.060	0.896	1,799,800

← NewerPage 19 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.