Three A Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-03	0.755	0.755	0.755	0.755	0.681	8,000
2025-04-02	0.755	0.755	0.755	0.755	0.681	5,000
2025-03-28	0.755	0.755	0.750	0.750	0.676	25,000
2025-03-26	0.750	0.750	0.750	0.750	0.676	10,000
2025-03-25	0.760	0.760	0.760	0.760	0.685	10,000
2025-03-24	0.765	0.765	0.750	0.765	0.690	77,400
2025-03-21	0.780	0.780	0.780	0.780	0.703	8,000
2025-03-20	0.785	0.785	0.780	0.780	0.703	600
2025-03-19	0.785	0.785	0.785	0.785	0.708	3,000
2025-03-17	0.780	0.785	0.760	0.785	0.708	130,900
2025-03-14	0.745	0.790	0.745	0.790	0.712	50,200
2025-03-13	0.750	0.750	0.745	0.745	0.672	182,400
2025-03-12	0.760	0.760	0.745	0.750	0.676	167,000
2025-03-11	0.765	0.765	0.755	0.755	0.681	87,900
2025-03-10	0.760	0.765	0.760	0.765	0.690	175,300
2025-03-07	0.780	0.780	0.765	0.765	0.690	62,000
2025-03-06	0.780	0.780	0.755	0.775	0.699	61,600
2025-03-05	0.755	0.770	0.755	0.770	0.694	365,500
2025-03-04	0.775	0.775	0.750	0.750	0.676	491,600
2025-03-03	0.775	0.775	0.770	0.770	0.694	251,800
2025-02-28	0.790	0.790	0.775	0.775	0.699	278,800
2025-02-27	0.795	0.805	0.790	0.790	0.712	383,400
2025-02-26	0.790	0.810	0.790	0.805	0.726	496,300
2025-02-25	0.800	0.800	0.795	0.800	0.721	77,600
2025-02-24	0.800	0.810	0.800	0.800	0.721	110,900
2025-02-21	0.805	0.805	0.800	0.800	0.721	38,000
2025-02-20	0.805	0.805	0.800	0.800	0.721	109,200
2025-02-19	0.805	0.810	0.805	0.810	0.730	286,400
2025-02-18	0.815	0.815	0.810	0.810	0.730	157,000
2025-02-17	0.800	0.800	0.800	0.800	0.721	45,400
2025-02-14	0.805	0.815	0.800	0.800	0.721	72,100
2025-02-13	0.815	0.815	0.810	0.810	0.730	38,900
2025-02-12	0.815	0.815	0.815	0.815	0.735	100
2025-02-10	0.810	0.810	0.810	0.810	0.730	10,000
2025-02-07	0.815	0.815	0.800	0.815	0.735	10,400
2025-02-05	0.800	0.800	0.795	0.800	0.721	249,100
2025-02-04	0.800	0.800	0.795	0.800	0.721	373,600
2025-02-03	0.820	0.820	0.800	0.800	0.721	26,600
2025-01-31	0.820	0.820	0.820	0.820	0.739	2,500
2025-01-28	0.800	0.800	0.800	0.800	0.721	807,400
2025-01-27	0.805	0.805	0.800	0.800	0.721	181,200
2025-01-24	0.805	0.805	0.805	0.805	0.726	5,000
2025-01-23	0.815	0.815	0.805	0.805	0.726	907,200
2025-01-22	0.820	0.820	0.815	0.815	0.735	65,000
2025-01-21	0.805	0.810	0.805	0.810	0.730	228,700
2025-01-20	0.810	0.810	0.805	0.805	0.726	45,500
2025-01-17	0.810	0.810	0.805	0.810	0.730	327,100
2025-01-16	0.815	0.815	0.810	0.810	0.730	294,600
2025-01-15	0.820	0.825	0.810	0.815	0.735	126,800
2025-01-14	0.815	0.820	0.815	0.820	0.739	33,200
2025-01-13	0.815	0.815	0.810	0.810	0.730	294,100
2025-01-10	0.815	0.820	0.815	0.815	0.735	217,000
2025-01-09	0.825	0.825	0.815	0.820	0.739	265,500
2025-01-08	0.830	0.830	0.825	0.825	0.744	45,000
2025-01-07	0.830	0.830	0.825	0.830	0.748	422,100
2025-01-06	0.830	0.835	0.830	0.830	0.748	154,900
2025-01-03	0.840	0.840	0.830	0.830	0.748	30,000
2024-12-31	0.850	0.850	0.835	0.835	0.753	35,300
2024-12-30	0.855	0.855	0.850	0.850	0.766	116,700
2024-12-27	0.840	0.850	0.840	0.850	0.766	245,800

← NewerPage 7 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.