Three A Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.690	0.695	0.685	0.695	0.676	134,500
2026-07-21	0.695	0.700	0.690	0.695	0.676	32,200
2026-07-20	0.690	0.695	0.690	0.695	0.676	21,800
2026-07-17	0.690	0.695	0.690	0.695	0.676	73,200
2026-07-16	0.690	0.690	0.690	0.690	0.671	23,000
2026-07-15	0.695	0.695	0.690	0.695	0.676	134,100
2026-07-13	0.700	0.705	0.700	0.700	0.681	64,500
2026-07-10	0.695	0.705	0.695	0.700	0.681	481,900
2026-07-09	0.685	0.685	0.685	0.685	0.667	1,600
2026-07-08	0.695	0.695	0.685	0.695	0.676	64,400
2026-07-07	0.695	0.700	0.695	0.700	0.681	260,300
2026-07-06	0.700	0.705	0.690	0.705	0.686	118,900
2026-07-03	0.690	0.695	0.685	0.695	0.676	418,700
2026-07-02	0.685	0.690	0.680	0.690	0.671	41,800
2026-07-01	0.680	0.690	0.680	0.690	0.671	4,100
2026-06-30	0.680	0.685	0.680	0.685	0.667	35,000
2026-06-29	0.675	0.680	0.670	0.680	0.662	34,500
2026-06-26	0.675	0.675	0.675	0.675	0.657	25,000
2026-06-25	0.675	0.680	0.670	0.670	0.652	60,200
2026-06-24	0.675	0.680	0.675	0.680	0.662	4,300
2026-06-23	0.670	0.675	0.670	0.670	0.652	29,100
2026-06-22	0.670	0.675	0.670	0.675	0.657	50,300
2026-06-19	0.675	0.675	0.665	0.675	0.657	68,600
2026-06-18	0.670	0.675	0.670	0.675	0.657	131,600
2026-06-16	0.670	0.675	0.670	0.670	0.652	90,800
2026-06-15	0.670	0.680	0.670	0.680	0.662	80,000
2026-06-12	0.675	0.680	0.670	0.680	0.662	110,200
2026-06-11	0.675	0.680	0.665	0.680	0.662	328,400
2026-06-10	0.665	0.675	0.665	0.675	0.657	40,200
2026-06-09	0.675	0.680	0.670	0.670	0.652	177,500
2026-06-08	0.680	0.680	0.670	0.675	0.657	909,500
2026-06-05	0.680	0.680	0.675	0.680	0.662	480,800
2026-06-04	0.695	0.695	0.690	0.690	0.656	63,000
2026-06-03	0.690	0.705	0.690	0.695	0.661	275,400
2026-05-29	0.705	0.705	0.700	0.700	0.665	34,900
2026-05-26	0.690	0.705	0.690	0.705	0.670	32,100
2026-05-25	0.690	0.700	0.690	0.700	0.665	32,400
2026-05-22	0.700	0.700	0.695	0.700	0.665	94,700
2026-05-21	0.690	0.710	0.685	0.705	0.670	538,400
2026-05-20	0.685	0.690	0.680	0.690	0.656	206,900
2026-05-19	0.670	0.670	0.670	0.670	0.637	20,400
2026-05-18	0.675	0.680	0.675	0.680	0.646	39,200
2026-05-15	0.675	0.680	0.675	0.680	0.646	34,300
2026-05-14	0.675	0.685	0.675	0.680	0.646	57,200
2026-05-13	0.675	0.675	0.675	0.675	0.642	3,200
2026-05-12	0.680	0.685	0.675	0.685	0.651	97,600
2026-05-11	0.685	0.685	0.670	0.670	0.637	60,000
2026-05-08	0.685	0.685	0.670	0.670	0.637	41,600
2026-05-07	0.690	0.690	0.670	0.680	0.646	170,700
2026-05-06	0.685	0.690	0.685	0.690	0.656	10,000
2026-05-04	0.675	0.695	0.665	0.695	0.661	270,000
2026-04-30	0.675	0.685	0.660	0.670	0.637	317,200
2026-04-29	0.680	0.680	0.675	0.675	0.642	23,400
2026-04-28	0.680	0.690	0.680	0.690	0.656	12,500
2026-04-27	0.680	0.685	0.680	0.685	0.651	20,100
2026-04-24	0.680	0.680	0.680	0.680	0.646	20,000
2026-04-23	0.680	0.685	0.680	0.680	0.646	30,200
2026-04-22	0.680	0.685	0.680	0.685	0.651	20,200
2026-04-21	0.680	0.680	0.680	0.680	0.646	55,200
2026-04-20	0.690	0.695	0.685	0.690	0.656	574,700

← NewerPage 2 of 20 · 1,197 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.