Three-A Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	0.68	0.68	0.66	0.66	0.66	-3.65%	1,478,800
Apr 7, 2026	0.68	0.69	0.68	0.69	0.69	1.48%	28,000
Apr 6, 2026	0.69	0.69	0.68	0.68	0.68	0.75%	42,700
Apr 3, 2026	0.67	0.68	0.67	0.67	0.67	-	47,500
Apr 2, 2026	0.68	0.68	0.67	0.67	0.67	-	18,700
Apr 1, 2026	0.69	0.69	0.67	0.67	0.67	-2.19%	404,100
Mar 31, 2026	0.69	0.69	0.69	0.69	0.69	2.24%	6,200
Mar 30, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	22,300
Mar 27, 2026	0.68	0.69	0.68	0.68	0.68	-0.73%	116,800
Mar 26, 2026	0.69	0.69	0.68	0.69	0.69	-0.72%	109,400
Mar 25, 2026	0.69	0.69	0.69	0.69	0.69	-	5,600
Mar 24, 2026	0.69	0.69	0.68	0.69	0.69	-	63,100
Mar 19, 2026	0.70	0.70	0.69	0.69	0.69	-0.72%	44,300
Mar 18, 2026	0.69	0.70	0.69	0.70	0.70	0.72%	28,800
Mar 17, 2026	0.70	0.70	0.68	0.69	0.69	-	84,200
Mar 13, 2026	0.69	0.69	0.69	0.69	0.69	-	10,000
Mar 12, 2026	0.70	0.70	0.69	0.69	0.69	0.73%	65,000
Mar 11, 2026	0.69	0.69	0.69	0.69	0.69	0.74%	39,200
Mar 10, 2026	0.69	0.69	0.68	0.68	0.68	0.74%	111,500
Mar 9, 2026	0.67	0.69	0.67	0.68	0.68	-1.46%	273,200
Mar 6, 2026	0.69	0.69	0.68	0.69	0.69	-	64,700
Mar 5, 2026	0.69	0.69	0.69	0.69	0.69	-	53,300
Mar 4, 2026	0.68	0.69	0.68	0.69	0.69	-	208,900
Mar 3, 2026	0.68	0.69	0.68	0.69	0.69	0.74%	161,300
Mar 2, 2026	0.69	0.69	0.68	0.68	0.68	-2.16%	117,500
Feb 27, 2026	0.71	0.71	0.69	0.70	0.70	-	190,400
Feb 26, 2026	0.70	0.70	0.69	0.70	0.70	-	554,500
Feb 25, 2026	0.72	0.72	0.70	0.70	0.70	0.72%	1,747,100
Feb 24, 2026	0.69	0.70	0.69	0.69	0.69	-0.72%	100,400
Feb 23, 2026	0.69	0.70	0.69	0.70	0.70	-	129,500
Feb 20, 2026	0.69	0.70	0.69	0.70	0.70	0.72%	331,800
Feb 19, 2026	0.70	0.70	0.69	0.69	0.69	-2.13%	445,400
Feb 16, 2026	0.70	0.71	0.69	0.71	0.71	-	410,100
Feb 13, 2026	0.70	0.71	0.70	0.71	0.71	0.71%	61,000
Feb 12, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	2,800
Feb 11, 2026	0.70	0.71	0.70	0.71	0.71	1.44%	9,500
Feb 9, 2026	0.70	0.70	0.70	0.70	0.70	-1.42%	2,200
Feb 6, 2026	0.70	0.71	0.70	0.71	0.71	1.44%	41,000
Feb 5, 2026	0.69	0.70	0.69	0.70	0.70	-0.71%	115,800
Feb 4, 2026	0.70	0.70	0.70	0.70	0.70	1.45%	3,000
Feb 3, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	60,000
Jan 30, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	460,400
Jan 29, 2026	0.71	0.71	0.70	0.71	0.71	-0.70%	263,800
Jan 28, 2026	0.71	0.72	0.71	0.71	0.71	-	80,800
Jan 27, 2026	0.71	0.72	0.71	0.71	0.71	-	28,500
Jan 26, 2026	0.72	0.72	0.71	0.71	0.71	-0.70%	384,200
Jan 23, 2026	0.71	0.72	0.71	0.72	0.72	0.70%	60,700
Jan 22, 2026	0.71	0.71	0.71	0.71	0.71	-	2,100
Jan 21, 2026	0.70	0.71	0.70	0.71	0.71	1.43%	21,000
Jan 20, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	76,000