Three A Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-30	0.910	0.910	0.905	0.905	0.808	86,000
2024-09-27	0.910	0.910	0.910	0.910	0.812	20,000
2024-09-26	0.910	0.915	0.905	0.915	0.817	94,100
2024-09-25	0.930	0.930	0.910	0.910	0.812	12,700
2024-09-24	0.930	0.930	0.930	0.930	0.830	38,000
2024-09-23	0.930	0.935	0.925	0.930	0.830	705,600
2024-09-20	0.910	0.925	0.910	0.925	0.826	240,400
2024-09-19	0.900	0.910	0.900	0.910	0.812	80,200
2024-09-18	0.885	0.890	0.885	0.890	0.795	17,900
2024-09-17	0.890	0.890	0.880	0.885	0.790	36,100
2024-09-13	0.890	0.890	0.885	0.885	0.790	39,500
2024-09-12	0.895	0.900	0.890	0.890	0.795	28,700
2024-09-11	0.905	0.905	0.895	0.895	0.799	314,700
2024-09-10	0.900	0.910	0.900	0.905	0.808	217,000
2024-09-09	0.905	0.910	0.905	0.905	0.808	130,300
2024-09-06	0.910	0.910	0.905	0.905	0.799	136,900
2024-09-05	0.905	0.905	0.905	0.905	0.799	15,500
2024-09-04	0.910	0.915	0.910	0.915	0.808	52,300
2024-09-03	0.910	0.920	0.905	0.915	0.808	57,400
2024-09-02	0.910	0.915	0.910	0.915	0.808	10,100
2024-08-30	0.910	0.915	0.905	0.910	0.803	81,300
2024-08-29	0.915	0.915	0.905	0.905	0.799	156,000
2024-08-28	0.920	0.920	0.910	0.910	0.803	161,000
2024-08-27	0.915	0.925	0.910	0.920	0.812	243,300
2024-08-26	0.905	0.920	0.905	0.915	0.808	273,500
2024-08-23	0.905	0.905	0.905	0.905	0.799	85,000
2024-08-22	0.905	0.905	0.905	0.905	0.799	28,900
2024-08-21	0.900	0.915	0.900	0.905	0.799	102,300
2024-08-20	0.900	0.915	0.900	0.900	0.795	114,800
2024-08-19	0.900	0.915	0.900	0.915	0.808	16,100
2024-08-16	0.905	0.905	0.895	0.905	0.799	18,600
2024-08-15	0.900	0.900	0.895	0.900	0.795	99,500
2024-08-14	0.900	0.910	0.900	0.900	0.795	130,000
2024-08-13	0.900	0.900	0.895	0.900	0.795	174,800
2024-08-12	0.900	0.905	0.900	0.905	0.799	20,900
2024-08-09	0.895	0.905	0.895	0.900	0.795	188,000
2024-08-08	0.885	0.885	0.880	0.885	0.781	123,700
2024-08-07	0.875	0.900	0.865	0.885	0.781	159,800
2024-08-06	0.865	0.885	0.865	0.875	0.773	545,400
2024-08-05	0.900	0.900	0.855	0.860	0.759	1,150,000
2024-08-02	0.930	0.930	0.900	0.920	0.812	579,300
2024-08-01	0.930	0.930	0.930	0.930	0.821	34,900
2024-07-31	0.935	0.935	0.930	0.930	0.821	301,800
2024-07-30	0.935	0.940	0.930	0.940	0.830	196,700
2024-07-29	0.940	0.940	0.935	0.940	0.830	148,800
2024-07-26	0.945	0.945	0.940	0.940	0.830	79,500
2024-07-25	0.950	0.950	0.940	0.940	0.830	77,400
2024-07-24	0.940	0.940	0.940	0.940	0.830	39,500
2024-07-23	0.950	0.950	0.940	0.940	0.830	91,700
2024-07-22	0.950	0.950	0.935	0.940	0.830	274,300
2024-07-19	0.950	0.955	0.940	0.955	0.843	256,100
2024-07-18	0.955	0.955	0.950	0.950	0.839	120,000
2024-07-17	0.955	0.960	0.950	0.960	0.848	108,500
2024-07-16	0.955	0.955	0.945	0.955	0.843	392,900
2024-07-15	0.960	0.965	0.955	0.955	0.843	344,400
2024-07-12	0.965	0.970	0.965	0.965	0.852	107,700
2024-07-11	0.965	0.980	0.965	0.965	0.852	679,700
2024-07-10	0.955	0.970	0.950	0.965	0.852	760,700
2024-07-09	0.950	0.960	0.950	0.955	0.843	160,600
2024-07-05	0.950	0.955	0.950	0.950	0.839	177,700

← NewerPage 9 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.