Three A Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	0.705	0.705	0.705	0.705	0.670	21,400
2026-01-13	0.710	0.710	0.705	0.705	0.670	5,500
2026-01-12	0.705	0.710	0.700	0.710	0.675	106,000
2026-01-09	0.705	0.710	0.700	0.705	0.670	146,200
2026-01-08	0.710	0.710	0.705	0.705	0.670	37,000
2026-01-07	0.705	0.705	0.705	0.705	0.670	60,000
2026-01-06	0.705	0.705	0.705	0.705	0.670	32,500
2026-01-05	0.720	0.720	0.705	0.705	0.670	35,000
2025-12-31	0.710	0.710	0.710	0.710	0.675	5,300
2025-12-30	0.700	0.700	0.695	0.695	0.661	80,000
2025-12-29	0.700	0.700	0.700	0.700	0.665	15,500
2025-12-26	0.700	0.710	0.700	0.710	0.675	13,200
2025-12-24	0.715	0.715	0.715	0.715	0.680	30,000
2025-12-23	0.700	0.700	0.700	0.700	0.665	6,200
2025-12-22	0.700	0.700	0.700	0.700	0.665	8,700
2025-12-19	0.700	0.700	0.700	0.700	0.665	6,100
2025-12-18	0.700	0.705	0.700	0.700	0.665	82,700
2025-12-17	0.705	0.705	0.705	0.705	0.670	15,000
2025-12-16	0.705	0.705	0.705	0.705	0.670	5,600
2025-12-15	0.705	0.705	0.705	0.705	0.670	36,900
2025-12-12	0.715	0.715	0.705	0.705	0.670	111,800
2025-12-11	0.725	0.725	0.715	0.715	0.664	219,100
2025-12-10	0.720	0.725	0.720	0.725	0.674	38,000
2025-12-09	0.720	0.720	0.720	0.720	0.669	106,700
2025-12-08	0.715	0.715	0.705	0.715	0.664	35,700
2025-12-05	0.725	0.725	0.725	0.725	0.674	25,000
2025-12-04	0.725	0.725	0.725	0.725	0.674	10,000
2025-12-03	0.720	0.725	0.720	0.725	0.674	7,000
2025-12-02	0.715	0.720	0.710	0.710	0.660	232,900
2025-12-01	0.725	0.730	0.715	0.715	0.664	526,200
2025-11-27	0.705	0.705	0.695	0.695	0.646	11,300
2025-11-26	0.700	0.705	0.690	0.690	0.641	17,600
2025-11-24	0.695	0.700	0.695	0.700	0.651	29,900
2025-11-21	0.700	0.700	0.700	0.700	0.651	91,700
2025-11-20	0.710	0.710	0.700	0.700	0.651	15,500
2025-11-19	0.700	0.700	0.700	0.700	0.651	25,000
2025-11-18	0.700	0.700	0.700	0.700	0.651	5,400
2025-11-17	0.710	0.715	0.710	0.715	0.664	42,500
2025-11-14	0.700	0.710	0.700	0.700	0.651	20,200
2025-11-13	0.700	0.700	0.695	0.700	0.651	30,300
2025-11-12	0.710	0.710	0.700	0.700	0.651	69,200
2025-11-11	0.710	0.710	0.695	0.700	0.651	98,500
2025-11-10	0.700	0.700	0.700	0.700	0.651	16,400
2025-11-07	0.705	0.705	0.705	0.705	0.655	2,000
2025-11-05	0.700	0.710	0.695	0.710	0.660	129,700
2025-11-03	0.700	0.700	0.695	0.700	0.651	109,500
2025-10-31	0.700	0.705	0.700	0.700	0.651	305,000
2025-10-30	0.700	0.700	0.700	0.700	0.651	76,400
2025-10-29	0.705	0.705	0.700	0.700	0.651	280,100
2025-10-28	0.705	0.705	0.700	0.700	0.651	320,300
2025-10-27	0.720	0.720	0.705	0.705	0.655	328,000
2025-10-24	0.720	0.720	0.710	0.720	0.669	177,600
2025-10-22	0.720	0.720	0.715	0.715	0.664	27,800
2025-10-21	0.720	0.725	0.720	0.720	0.669	124,700

← NewerPage 4 of 4 · 234 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.