Three-A Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2025	0.72	0.72	0.72	0.72	0.70	0.70%	15,000
Aug 4, 2025	0.72	0.72	0.71	0.71	0.70	-0.70%	18,000
Aug 1, 2025	0.72	0.72	0.72	0.72	0.70	-0.69%	382,200
Jul 31, 2025	0.72	0.72	0.72	0.72	0.71	-	1,800
Jul 30, 2025	0.72	0.72	0.71	0.72	0.71	0.70%	19,700
Jul 29, 2025	0.72	0.72	0.72	0.72	0.70	-	86,300
Jul 28, 2025	0.72	0.72	0.72	0.72	0.70	-	50,000
Jul 25, 2025	0.72	0.72	0.72	0.72	0.70	-0.69%	6,400
Jul 24, 2025	0.72	0.72	0.72	0.72	0.71	-	74,700
Jul 23, 2025	0.74	0.74	0.72	0.72	0.71	-1.37%	286,900
Jul 22, 2025	0.73	0.73	0.73	0.73	0.72	1.39%	3,000
Jul 21, 2025	0.73	0.73	0.72	0.72	0.71	-	5,000
Jul 18, 2025	0.72	0.73	0.72	0.72	0.71	-0.69%	37,600
Jul 17, 2025	0.72	0.73	0.72	0.73	0.71	-1.36%	39,500
Jul 16, 2025	0.72	0.74	0.72	0.74	0.72	1.38%	18,000
Jul 15, 2025	0.73	0.73	0.73	0.73	0.71	0.69%	63,700
Jul 14, 2025	0.73	0.73	0.72	0.72	0.71	-0.69%	86,100
Jul 11, 2025	0.72	0.73	0.72	0.73	0.71	0.69%	52,000
Jul 10, 2025	0.72	0.72	0.72	0.72	0.71	-	5,000
Jul 9, 2025	0.74	0.74	0.72	0.72	0.71	-2.04%	10,000
Jul 7, 2025	0.74	0.74	0.74	0.74	0.72	2.08%	5,000
Jul 4, 2025	0.73	0.73	0.72	0.72	0.71	-1.37%	185,000
Jul 3, 2025	0.73	0.75	0.73	0.73	0.72	-	35,100
Jul 2, 2025	0.75	0.75	0.73	0.73	0.72	-	875,700
Jul 1, 2025	0.74	0.74	0.73	0.73	0.72	-0.68%	42,500
Jun 30, 2025	0.73	0.74	0.73	0.74	0.72	2.08%	44,100
Jun 25, 2025	0.73	0.73	0.72	0.72	0.71	-0.69%	23,600
Jun 24, 2025	0.72	0.73	0.72	0.73	0.71	-0.68%	32,600
Jun 23, 2025	0.73	0.73	0.73	0.73	0.72	-	16,200
Jun 20, 2025	0.73	0.73	0.73	0.73	0.72	0.69%	31,700
Jun 19, 2025	0.72	0.73	0.72	0.73	0.71	-	32,500
Jun 18, 2025	0.73	0.73	0.73	0.73	0.71	-	15,000
Jun 17, 2025	0.74	0.74	0.73	0.73	0.71	-1.36%	10,100
Jun 16, 2025	0.73	0.74	0.72	0.74	0.72	-0.68%	62,900