Three A Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	0.690	0.690	0.685	0.685	0.651	101,100
2026-04-16	0.680	0.685	0.680	0.685	0.651	257,900
2026-04-15	0.675	0.680	0.675	0.680	0.646	55,000
2026-04-14	0.675	0.675	0.670	0.675	0.642	30,200
2026-04-13	0.660	0.660	0.660	0.660	0.627	6,300
2026-04-10	0.670	0.670	0.670	0.670	0.637	500
2026-04-09	0.665	0.675	0.650	0.655	0.623	468,200
2026-04-08	0.675	0.675	0.660	0.660	0.627	1,478,800
2026-04-07	0.675	0.685	0.675	0.685	0.651	28,000
2026-04-06	0.685	0.685	0.675	0.675	0.642	42,700
2026-04-03	0.665	0.680	0.665	0.670	0.637	47,500
2026-04-02	0.680	0.680	0.670	0.670	0.637	18,700
2026-04-01	0.685	0.685	0.665	0.670	0.637	404,100
2026-03-31	0.685	0.685	0.685	0.685	0.651	6,200
2026-03-30	0.675	0.680	0.670	0.670	0.637	22,300
2026-03-27	0.675	0.685	0.675	0.680	0.646	116,800
2026-03-26	0.690	0.690	0.680	0.685	0.651	109,400
2026-03-25	0.690	0.690	0.690	0.690	0.656	5,600
2026-03-24	0.685	0.690	0.680	0.690	0.656	63,100
2026-03-19	0.695	0.695	0.685	0.690	0.656	44,300
2026-03-18	0.685	0.695	0.685	0.695	0.661	28,800
2026-03-17	0.695	0.695	0.680	0.690	0.656	84,200
2026-03-13	0.690	0.690	0.690	0.690	0.656	10,000
2026-03-12	0.695	0.695	0.690	0.690	0.656	65,000
2026-03-11	0.685	0.685	0.685	0.685	0.651	39,200
2026-03-10	0.685	0.685	0.680	0.680	0.646	111,500
2026-03-09	0.670	0.685	0.670	0.675	0.642	273,200
2026-03-06	0.685	0.685	0.680	0.685	0.651	64,700
2026-03-05	0.690	0.690	0.685	0.685	0.651	53,300
2026-03-04	0.680	0.685	0.680	0.685	0.651	208,900
2026-03-03	0.680	0.685	0.680	0.685	0.651	161,300
2026-03-02	0.690	0.690	0.680	0.680	0.646	117,500
2026-02-27	0.705	0.705	0.690	0.695	0.661	190,400
2026-02-26	0.695	0.700	0.690	0.695	0.661	554,500
2026-02-25	0.715	0.720	0.695	0.695	0.661	1,747,100
2026-02-24	0.690	0.695	0.690	0.690	0.656	100,400
2026-02-23	0.690	0.695	0.690	0.695	0.661	129,500
2026-02-20	0.690	0.695	0.685	0.695	0.661	331,800
2026-02-19	0.700	0.700	0.685	0.690	0.656	445,400
2026-02-16	0.695	0.705	0.690	0.705	0.670	410,100
2026-02-13	0.700	0.705	0.700	0.705	0.670	61,000
2026-02-12	0.700	0.700	0.700	0.700	0.665	2,800
2026-02-11	0.700	0.705	0.700	0.705	0.670	9,500
2026-02-09	0.700	0.700	0.695	0.695	0.661	2,200
2026-02-06	0.695	0.705	0.695	0.705	0.670	41,000
2026-02-05	0.690	0.700	0.690	0.695	0.661	115,800
2026-02-04	0.700	0.700	0.700	0.700	0.665	3,000
2026-02-03	0.700	0.700	0.690	0.690	0.656	60,000
2026-01-30	0.705	0.705	0.695	0.700	0.665	460,400
2026-01-29	0.710	0.710	0.700	0.705	0.670	263,800
2026-01-28	0.710	0.715	0.710	0.710	0.675	80,800
2026-01-27	0.710	0.715	0.710	0.710	0.675	28,500
2026-01-26	0.715	0.715	0.710	0.710	0.675	384,200
2026-01-23	0.705	0.715	0.705	0.715	0.680	60,700
2026-01-22	0.710	0.710	0.710	0.710	0.675	2,100
2026-01-21	0.700	0.710	0.700	0.710	0.675	21,000
2026-01-20	0.705	0.705	0.700	0.700	0.665	76,000
2026-01-19	0.700	0.705	0.700	0.705	0.670	30,000
2026-01-16	0.705	0.705	0.700	0.705	0.670	12,200
2026-01-15	0.705	0.705	0.705	0.705	0.670	51,200

← NewerPage 3 of 20 · 1,195 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.