Three-A Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	0.70	0.71	0.70	0.71	0.71	-	30,000
Jan 16, 2026	0.71	0.71	0.70	0.71	0.71	-	12,200
Jan 15, 2026	0.71	0.71	0.71	0.71	0.71	-	51,200
Jan 14, 2026	0.71	0.71	0.71	0.71	0.71	-	21,400
Jan 13, 2026	0.71	0.71	0.71	0.71	0.71	-0.70%	5,500
Jan 12, 2026	0.71	0.71	0.70	0.71	0.71	0.71%	106,000
Jan 9, 2026	0.71	0.71	0.70	0.71	0.71	-	146,200
Jan 8, 2026	0.71	0.71	0.71	0.71	0.71	-	37,000
Jan 7, 2026	0.71	0.71	0.71	0.71	0.71	-	60,000
Jan 6, 2026	0.71	0.71	0.71	0.71	0.71	-	32,500
Jan 5, 2026	0.72	0.72	0.71	0.71	0.71	-0.70%	35,000
Dec 31, 2025	0.71	0.71	0.71	0.71	0.71	2.16%	5,300
Dec 30, 2025	0.70	0.70	0.70	0.70	0.70	-0.71%	80,000
Dec 29, 2025	0.70	0.70	0.70	0.70	0.70	-1.41%	15,500
Dec 26, 2025	0.70	0.71	0.70	0.71	0.71	-0.70%	13,200
Dec 24, 2025	0.72	0.72	0.72	0.72	0.72	2.14%	30,000
Dec 23, 2025	0.70	0.70	0.70	0.70	0.70	-	6,200
Dec 22, 2025	0.70	0.70	0.70	0.70	0.70	-	8,700
Dec 19, 2025	0.70	0.70	0.70	0.70	0.70	-	6,100
Dec 18, 2025	0.70	0.71	0.70	0.70	0.70	-0.71%	82,700
Dec 17, 2025	0.71	0.71	0.71	0.71	0.71	-	15,000
Dec 16, 2025	0.71	0.71	0.71	0.71	0.71	-	5,600
Dec 15, 2025	0.71	0.71	0.71	0.71	0.71	-	36,900
Dec 12, 2025	0.72	0.72	0.71	0.71	0.71	-1.40%	111,800
Dec 11, 2025	0.73	0.73	0.72	0.72	0.70	-1.38%	219,100
Dec 10, 2025	0.72	0.73	0.72	0.73	0.71	0.69%	38,000
Dec 9, 2025	0.72	0.72	0.72	0.72	0.70	0.70%	106,700
Dec 8, 2025	0.72	0.72	0.71	0.72	0.70	-1.38%	35,700
Dec 5, 2025	0.73	0.73	0.73	0.73	0.71	-	25,000
Dec 4, 2025	0.73	0.73	0.73	0.73	0.71	-	10,000
Dec 3, 2025	0.72	0.73	0.72	0.73	0.71	2.11%	7,000
Dec 2, 2025	0.72	0.72	0.71	0.71	0.69	-0.70%	232,900
Dec 1, 2025	0.73	0.73	0.72	0.72	0.70	2.88%	526,200
Nov 27, 2025	0.71	0.71	0.70	0.70	0.68	0.72%	11,300
Nov 26, 2025	0.70	0.71	0.69	0.69	0.67	-1.43%	17,600
Nov 24, 2025	0.70	0.70	0.70	0.70	0.68	-	29,900
Nov 21, 2025	0.70	0.70	0.70	0.70	0.68	-	91,700