Three-A Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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