Three A Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-08	0.725	0.735	0.725	0.730	0.678	79,800
2025-10-07	0.730	0.730	0.725	0.725	0.674	97,000
2025-10-06	0.730	0.730	0.730	0.730	0.678	158,000
2025-10-03	0.730	0.730	0.730	0.730	0.678	78,600
2025-10-02	0.735	0.740	0.730	0.730	0.678	475,000
2025-10-01	0.745	0.745	0.725	0.730	0.678	593,300
2025-09-30	0.740	0.740	0.730	0.730	0.678	326,400
2025-09-29	0.735	0.735	0.730	0.730	0.678	85,200
2025-09-26	0.735	0.740	0.735	0.740	0.688	92,300
2025-09-25	0.730	0.730	0.730	0.730	0.678	4,700
2025-09-24	0.730	0.730	0.720	0.730	0.678	150,000
2025-09-22	0.720	0.720	0.715	0.715	0.664	81,600
2025-09-19	0.715	0.730	0.715	0.720	0.669	122,600
2025-09-18	0.715	0.720	0.715	0.715	0.664	364,500
2025-09-17	0.710	0.710	0.710	0.710	0.660	12,400
2025-09-12	0.710	0.715	0.705	0.715	0.664	171,600
2025-09-11	0.720	0.720	0.710	0.710	0.660	38,000
2025-09-10	0.710	0.710	0.710	0.710	0.660	10,000
2025-09-09	0.710	0.710	0.710	0.710	0.660	70,000
2025-09-08	0.715	0.715	0.710	0.715	0.664	116,000
2025-09-04	0.705	0.720	0.705	0.720	0.669	29,300
2025-09-03	0.705	0.710	0.705	0.705	0.655	36,000
2025-09-02	0.710	0.720	0.705	0.705	0.655	50,600
2025-08-29	0.705	0.710	0.705	0.710	0.660	40,300
2025-08-28	0.715	0.715	0.705	0.705	0.655	40,000
2025-08-27	0.725	0.725	0.715	0.715	0.653	48,900
2025-08-26	0.720	0.725	0.720	0.720	0.658	18,000
2025-08-25	0.725	0.725	0.720	0.720	0.658	5,800
2025-08-22	0.730	0.730	0.725	0.725	0.662	4,200
2025-08-21	0.720	0.730	0.720	0.730	0.667	36,400
2025-08-20	0.720	0.735	0.720	0.735	0.672	85,200
2025-08-19	0.715	0.735	0.715	0.735	0.672	87,900
2025-08-18	0.720	0.730	0.715	0.720	0.658	97,200
2025-08-15	0.725	0.725	0.715	0.720	0.658	52,200
2025-08-14	0.725	0.725	0.720	0.720	0.658	71,100
2025-08-12	0.725	0.730	0.725	0.725	0.662	219,000
2025-08-11	0.725	0.730	0.725	0.725	0.662	134,400
2025-08-08	0.740	0.740	0.725	0.725	0.662	865,000
2025-08-07	0.740	0.740	0.735	0.735	0.672	581,100
2025-08-06	0.715	0.730	0.715	0.720	0.658	51,000
2025-08-05	0.715	0.715	0.715	0.715	0.653	15,000
2025-08-04	0.715	0.715	0.710	0.710	0.649	18,000
2025-08-01	0.720	0.720	0.715	0.715	0.653	382,200
2025-07-31	0.720	0.720	0.720	0.720	0.658	1,800
2025-07-30	0.720	0.720	0.710	0.720	0.658	19,700
2025-07-29	0.720	0.720	0.715	0.715	0.653	86,300
2025-07-28	0.715	0.715	0.715	0.715	0.653	50,000
2025-07-25	0.715	0.715	0.715	0.715	0.653	6,400
2025-07-24	0.720	0.720	0.715	0.720	0.658	74,700
2025-07-23	0.735	0.735	0.715	0.720	0.658	286,900
2025-07-22	0.730	0.730	0.730	0.730	0.667	3,000
2025-07-21	0.725	0.725	0.720	0.720	0.658	5,000
2025-07-18	0.720	0.725	0.720	0.720	0.658	37,600
2025-07-17	0.720	0.725	0.720	0.725	0.662	39,500
2025-07-16	0.720	0.735	0.720	0.735	0.672	18,000
2025-07-15	0.725	0.730	0.725	0.725	0.662	63,700
2025-07-14	0.725	0.725	0.720	0.720	0.658	86,100
2025-07-11	0.720	0.725	0.720	0.725	0.662	52,000
2025-07-10	0.720	0.720	0.720	0.720	0.658	5,000
2025-07-09	0.735	0.735	0.720	0.720	0.658	10,000

← NewerPage 5 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.