Three A Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	1.060	1.100	1.060	1.090	0.922	3,434,600
2022-01-06	1.050	1.070	1.040	1.050	0.888	1,210,800
2022-01-05	1.050	1.070	1.040	1.060	0.896	899,200
2022-01-04	1.050	1.070	1.040	1.050	0.888	1,211,900
2022-01-03	1.010	1.060	1.000	1.050	0.888	5,541,900
2021-12-31	1.000	1.010	0.990	1.010	0.854	546,300
2021-12-30	1.010	1.020	1.000	1.000	0.846	330,200
2021-12-29	1.020	1.020	0.995	1.010	0.854	575,800
2021-12-28	1.000	1.030	1.000	1.010	0.854	985,200
2021-12-27	0.985	1.000	0.985	1.000	0.846	390,900
2021-12-24	0.990	0.990	0.980	0.985	0.833	190,900
2021-12-23	0.990	1.000	0.985	0.985	0.833	502,100
2021-12-22	0.995	1.020	0.985	0.990	0.837	320,200
2021-12-21	0.990	1.010	0.980	0.990	0.837	473,900
2021-12-20	1.020	1.020	0.980	0.985	0.833	1,021,200
2021-12-17	1.020	1.060	1.010	1.030	0.871	1,285,600
2021-12-16	0.985	1.040	0.985	1.030	0.871	2,177,200
2021-12-15	0.965	0.980	0.965	0.980	0.829	186,400
2021-12-14	0.970	0.980	0.965	0.970	0.820	274,600
2021-12-13	0.980	0.990	0.970	0.980	0.829	524,600
2021-12-10	0.985	1.000	0.970	0.980	0.829	321,200
2021-12-09	0.985	1.010	0.980	0.995	0.841	789,900
2021-12-08	0.980	0.995	0.975	0.985	0.833	291,500
2021-12-07	0.980	0.990	0.970	0.985	0.833	1,120,700
2021-12-06	1.000	1.010	0.970	0.970	0.820	1,470,900
2021-12-02	1.000	1.020	0.970	1.010	0.854	1,447,000
2021-12-01	1.000	1.030	0.985	1.020	0.862	2,081,300
2021-11-30	1.040	1.060	0.995	1.030	0.864	1,688,800
2021-11-29	0.990	1.040	0.980	1.030	0.864	3,462,800
2021-11-26	1.030	1.030	0.985	0.995	0.835	2,793,000
2021-11-25	1.060	1.060	1.030	1.030	0.864	841,400
2021-11-24	1.050	1.060	1.040	1.050	0.881	595,500
2021-11-23	1.080	1.080	1.040	1.050	0.881	881,000
2021-11-22	1.100	1.100	1.070	1.070	0.898	1,006,400
2021-11-19	1.070	1.100	1.050	1.100	0.923	2,465,800
2021-11-18	1.020	1.080	1.020	1.060	0.889	4,361,900
2021-11-17	1.070	1.070	0.975	1.000	0.839	5,953,900
2021-11-16	1.080	1.100	1.050	1.070	0.898	4,775,300
2021-11-15	1.090	1.090	1.060	1.080	0.906	1,926,400
2021-11-12	1.110	1.150	1.080	1.090	0.914	8,315,100
2021-11-11	1.040	1.130	1.030	1.120	0.940	11,341,200
2021-11-10	1.050	1.060	1.040	1.040	0.873	665,400
2021-11-09	1.080	1.080	1.030	1.060	0.889	1,645,300
2021-11-08	1.050	1.080	1.040	1.070	0.898	2,664,400
2021-11-05	1.040	1.070	1.040	1.040	0.873	1,330,900
2021-11-03	1.020	1.060	1.020	1.040	0.873	1,074,300
2021-11-02	1.010	1.030	1.010	1.010	0.847	660,900
2021-11-01	1.040	1.040	1.000	1.010	0.847	2,009,500
2021-10-29	1.050	1.060	1.040	1.040	0.873	716,600
2021-10-28	1.030	1.060	1.030	1.040	0.873	1,140,200
2021-10-27	1.030	1.040	1.020	1.030	0.864	1,092,500
2021-10-26	1.060	1.060	1.030	1.040	0.873	2,133,800
2021-10-25	1.100	1.120	1.060	1.060	0.889	8,033,500
2021-10-22	1.050	1.090	1.040	1.080	0.906	8,109,600
2021-10-21	1.030	1.060	1.020	1.030	0.864	4,269,700
2021-10-20	1.030	1.040	1.020	1.020	0.856	1,096,400
2021-10-18	1.040	1.050	1.010	1.040	0.873	2,665,000
2021-10-15	1.070	1.070	1.030	1.040	0.873	3,286,100
2021-10-14	1.060	1.090	1.040	1.080	0.906	3,689,700

← NewerPage 20 of 20 · 1,199 trading days

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.