Three A Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-26	0.825	0.840	0.825	0.840	0.757	215,800
2024-12-24	0.820	0.820	0.815	0.815	0.735	159,500
2024-12-23	0.830	0.830	0.820	0.820	0.739	695,400
2024-12-20	0.850	0.850	0.825	0.830	0.748	48,700
2024-12-19	0.830	0.845	0.830	0.845	0.762	237,100
2024-12-18	0.820	0.840	0.820	0.840	0.757	458,400
2024-12-17	0.825	0.835	0.820	0.820	0.739	637,400
2024-12-16	0.810	0.830	0.805	0.825	0.744	287,700
2024-12-13	0.805	0.810	0.805	0.810	0.730	53,000
2024-12-12	0.800	0.800	0.795	0.800	0.721	1,389,300
2024-12-11	0.805	0.810	0.800	0.800	0.721	710,800
2024-12-10	0.800	0.810	0.795	0.805	0.726	357,500
2024-12-09	0.800	0.810	0.795	0.800	0.721	611,900
2024-12-06	0.810	0.810	0.805	0.805	0.726	15,000
2024-12-05	0.810	0.815	0.800	0.815	0.735	292,100
2024-12-04	0.810	0.820	0.810	0.815	0.728	62,300
2024-12-03	0.810	0.810	0.805	0.810	0.723	978,600
2024-12-02	0.810	0.810	0.800	0.805	0.719	855,500
2024-11-29	0.810	0.815	0.805	0.805	0.719	547,900
2024-11-28	0.820	0.820	0.810	0.810	0.723	244,000
2024-11-27	0.820	0.820	0.820	0.820	0.732	303,800
2024-11-26	0.825	0.825	0.825	0.825	0.737	78,700
2024-11-25	0.820	0.825	0.820	0.825	0.737	113,200
2024-11-22	0.825	0.835	0.815	0.825	0.737	904,400
2024-11-21	0.845	0.845	0.845	0.845	0.754	33,700
2024-11-20	0.850	0.850	0.845	0.845	0.754	50,000
2024-11-19	0.850	0.850	0.850	0.850	0.759	27,000
2024-11-15	0.865	0.865	0.855	0.855	0.763	80,500
2024-11-14	0.860	0.860	0.850	0.860	0.768	360,200
2024-11-13	0.840	0.850	0.840	0.850	0.759	45,100
2024-11-12	0.850	0.855	0.845	0.850	0.759	149,000
2024-11-11	0.850	0.860	0.850	0.860	0.768	7,000
2024-11-08	0.845	0.850	0.845	0.850	0.759	60,000
2024-11-07	0.845	0.860	0.845	0.850	0.759	46,600
2024-11-06	0.850	0.860	0.845	0.860	0.768	625,800
2024-11-05	0.855	0.855	0.850	0.855	0.763	59,500
2024-11-04	0.855	0.860	0.845	0.845	0.754	732,800
2024-11-01	0.880	0.880	0.855	0.860	0.768	423,900
2024-10-30	0.865	0.875	0.860	0.875	0.781	38,800
2024-10-29	0.860	0.860	0.860	0.860	0.768	2,067,700
2024-10-28	0.860	0.860	0.855	0.855	0.763	416,500
2024-10-25	0.885	0.885	0.855	0.860	0.768	222,800
2024-10-24	0.870	0.870	0.860	0.860	0.768	208,500
2024-10-23	0.875	0.885	0.870	0.875	0.781	174,800
2024-10-22	0.875	0.880	0.875	0.875	0.781	370,900
2024-10-21	0.890	0.890	0.875	0.880	0.786	195,100
2024-10-18	0.880	0.895	0.880	0.885	0.790	45,100
2024-10-17	0.880	0.880	0.880	0.880	0.786	83,400
2024-10-16	0.890	0.890	0.880	0.880	0.786	16,600
2024-10-15	0.880	0.885	0.880	0.885	0.790	17,700
2024-10-14	0.890	0.890	0.880	0.880	0.786	190,100
2024-10-11	0.890	0.895	0.890	0.895	0.799	29,200
2024-10-10	0.905	0.905	0.885	0.885	0.790	135,400
2024-10-09	0.890	0.890	0.890	0.890	0.795	18,700
2024-10-08	0.885	0.895	0.885	0.895	0.799	161,500
2024-10-07	0.890	0.895	0.885	0.895	0.799	139,900
2024-10-04	0.895	0.895	0.895	0.895	0.799	1,100
2024-10-03	0.900	0.900	0.900	0.900	0.804	89,900
2024-10-02	0.905	0.905	0.905	0.905	0.808	19,500
2024-10-01	0.905	0.905	0.905	0.905	0.808	21,600

← NewerPage 8 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.