Three-A Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.72	0.72	0.71	0.71	0.71	-2.08%	328,000
Oct 24, 2025	0.72	0.72	0.71	0.72	0.72	0.70%	177,600
Oct 22, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	27,800
Oct 21, 2025	0.72	0.73	0.72	0.72	0.72	-	124,700
Oct 17, 2025	0.72	0.73	0.72	0.72	0.72	-	75,100
Oct 16, 2025	0.73	0.73	0.72	0.72	0.72	-2.04%	167,200
Oct 14, 2025	0.73	0.74	0.72	0.74	0.74	0.68%	93,000
Oct 13, 2025	0.72	0.73	0.72	0.73	0.73	1.39%	71,900
Oct 10, 2025	0.73	0.74	0.72	0.72	0.72	-2.70%	308,500
Oct 9, 2025	0.74	0.74	0.74	0.74	0.74	1.37%	56,800
Oct 8, 2025	0.73	0.74	0.73	0.73	0.73	0.69%	79,800
Oct 7, 2025	0.73	0.73	0.73	0.73	0.73	-0.68%	97,000
Oct 6, 2025	0.73	0.73	0.73	0.73	0.73	-	158,000
Oct 3, 2025	0.73	0.73	0.73	0.73	0.73	-	78,600
Oct 2, 2025	0.74	0.74	0.73	0.73	0.73	-	475,000
Oct 1, 2025	0.75	0.75	0.73	0.73	0.73	-	593,300
Sep 30, 2025	0.74	0.74	0.73	0.73	0.73	-	326,400
Sep 29, 2025	0.74	0.74	0.73	0.73	0.73	-1.35%	85,200
Sep 26, 2025	0.74	0.74	0.74	0.74	0.74	1.37%	92,300
Sep 25, 2025	0.73	0.73	0.73	0.73	0.73	-	4,700
Sep 24, 2025	0.73	0.73	0.72	0.73	0.73	2.10%	150,000
Sep 22, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	81,600
Sep 19, 2025	0.72	0.73	0.72	0.72	0.72	0.70%	122,600
Sep 18, 2025	0.72	0.72	0.72	0.72	0.72	0.70%	364,500
Sep 17, 2025	0.71	0.71	0.71	0.71	0.71	-0.70%	12,400
Sep 12, 2025	0.71	0.72	0.71	0.72	0.72	0.70%	171,600
Sep 11, 2025	0.72	0.72	0.71	0.71	0.71	-	38,000
Sep 10, 2025	0.71	0.71	0.71	0.71	0.71	-	10,000
Sep 9, 2025	0.71	0.71	0.71	0.71	0.71	-0.70%	70,000
Sep 8, 2025	0.72	0.72	0.71	0.72	0.72	-0.69%	116,000
Sep 4, 2025	0.71	0.72	0.71	0.72	0.72	2.13%	29,300
Sep 3, 2025	0.71	0.71	0.71	0.71	0.71	-	36,000
Sep 2, 2025	0.71	0.72	0.71	0.71	0.71	-0.70%	50,600
Aug 29, 2025	0.71	0.71	0.71	0.71	0.71	0.71%	40,300
Aug 28, 2025	0.72	0.72	0.71	0.71	0.71	-1.40%	40,000
Aug 27, 2025	0.73	0.73	0.72	0.72	0.70	-0.69%	48,900
Aug 26, 2025	0.72	0.73	0.72	0.72	0.71	-	18,000
Aug 25, 2025	0.73	0.73	0.72	0.72	0.71	-0.69%	5,800
Aug 22, 2025	0.73	0.73	0.73	0.73	0.71	-0.68%	4,200
Aug 21, 2025	0.72	0.73	0.72	0.73	0.72	-0.68%	36,400
Aug 20, 2025	0.72	0.74	0.72	0.74	0.72	-	85,200
Aug 19, 2025	0.72	0.74	0.72	0.74	0.72	2.08%	87,900
Aug 18, 2025	0.72	0.73	0.72	0.72	0.71	-	97,200
Aug 15, 2025	0.73	0.73	0.72	0.72	0.71	-	52,200
Aug 14, 2025	0.73	0.73	0.72	0.72	0.71	-0.69%	71,100
Aug 12, 2025	0.73	0.73	0.73	0.73	0.71	-	219,000
Aug 11, 2025	0.73	0.73	0.73	0.73	0.71	-	134,400
Aug 8, 2025	0.74	0.74	0.73	0.73	0.71	-1.36%	865,000
Aug 7, 2025	0.74	0.74	0.74	0.74	0.72	2.08%	581,100
Aug 6, 2025	0.72	0.73	0.72	0.72	0.71	0.70%	51,000