Three A Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-09	0.735	0.735	0.720	0.720	0.658	10,000
2025-07-07	0.735	0.735	0.735	0.735	0.672	5,000
2025-07-04	0.730	0.730	0.720	0.720	0.658	185,000
2025-07-03	0.730	0.750	0.730	0.730	0.667	35,100
2025-07-02	0.750	0.750	0.730	0.730	0.667	875,700
2025-07-01	0.735	0.735	0.730	0.730	0.667	42,500
2025-06-30	0.725	0.735	0.725	0.735	0.672	44,100
2025-06-25	0.725	0.725	0.720	0.720	0.658	23,600
2025-06-24	0.720	0.725	0.720	0.725	0.662	32,600
2025-06-23	0.725	0.730	0.725	0.730	0.667	16,200
2025-06-20	0.725	0.730	0.725	0.730	0.667	31,700
2025-06-19	0.720	0.725	0.720	0.725	0.662	32,500
2025-06-18	0.725	0.725	0.725	0.725	0.662	15,000
2025-06-17	0.735	0.735	0.725	0.725	0.662	10,100
2025-06-16	0.730	0.735	0.720	0.735	0.672	62,900
2025-06-12	0.740	0.750	0.735	0.740	0.676	44,000
2025-06-11	0.740	0.740	0.730	0.730	0.667	273,900
2025-06-10	0.740	0.740	0.740	0.740	0.676	2,000
2025-06-09	0.735	0.740	0.735	0.740	0.676	39,200
2025-06-06	0.740	0.740	0.735	0.735	0.672	28,000
2025-06-05	0.760	0.760	0.740	0.755	0.690	12,500
2025-06-04	0.755	0.760	0.740	0.760	0.685	22,300
2025-06-03	0.775	0.775	0.750	0.750	0.676	22,600
2025-05-30	0.760	0.760	0.760	0.760	0.685	23,800
2025-05-29	0.765	0.765	0.760	0.760	0.685	13,200
2025-05-28	0.765	0.765	0.765	0.765	0.690	500
2025-05-26	0.760	0.765	0.760	0.765	0.690	63,600
2025-05-23	0.770	0.770	0.760	0.760	0.685	19,600
2025-05-22	0.775	0.775	0.760	0.760	0.685	16,100
2025-05-21	0.775	0.780	0.775	0.780	0.703	7,900
2025-05-20	0.765	0.775	0.765	0.775	0.699	35,000
2025-05-16	0.770	0.775	0.770	0.775	0.699	22,000
2025-05-15	0.770	0.775	0.770	0.775	0.699	65,000
2025-05-14	0.785	0.785	0.775	0.775	0.699	149,700
2025-05-13	0.780	0.785	0.780	0.785	0.708	43,900
2025-05-09	0.780	0.780	0.775	0.775	0.699	13,500
2025-05-08	0.775	0.780	0.770	0.780	0.703	27,000
2025-05-07	0.760	0.775	0.750	0.775	0.699	61,000
2025-05-06	0.770	0.780	0.765	0.780	0.703	93,100
2025-05-05	0.765	0.765	0.765	0.765	0.690	9,500
2025-05-02	0.765	0.780	0.765	0.765	0.690	51,100
2025-04-30	0.760	0.770	0.760	0.765	0.690	159,600
2025-04-29	0.750	0.755	0.750	0.750	0.676	111,200
2025-04-28	0.750	0.760	0.750	0.760	0.685	20,100
2025-04-25	0.750	0.750	0.750	0.750	0.676	3,000
2025-04-24	0.740	0.770	0.730	0.770	0.694	85,000
2025-04-23	0.760	0.760	0.760	0.760	0.685	30,200
2025-04-22	0.760	0.760	0.760	0.760	0.685	21,700
2025-04-21	0.750	0.750	0.750	0.750	0.676	8,800
2025-04-18	0.755	0.755	0.755	0.755	0.681	50,000
2025-04-17	0.740	0.740	0.740	0.740	0.667	13,000
2025-04-16	0.750	0.750	0.750	0.750	0.676	35,100
2025-04-15	0.750	0.750	0.735	0.750	0.676	262,400
2025-04-14	0.750	0.750	0.745	0.750	0.676	5,700
2025-04-11	0.725	0.750	0.720	0.750	0.676	262,000
2025-04-10	0.715	0.745	0.715	0.730	0.658	141,700
2025-04-09	0.730	0.730	0.715	0.715	0.645	37,800
2025-04-08	0.740	0.750	0.735	0.745	0.672	64,000
2025-04-07	0.750	0.750	0.705	0.705	0.636	269,600
2025-04-04	0.750	0.755	0.750	0.750	0.676	45,500

← NewerPage 6 of 20 · 1,198 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.