Three-A Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.73	0.73	0.73	0.73	0.73	-2.03%	71,800
Oct 28, 2026	0.74	0.74	0.74	0.74	0.74	2.07%	29,800
Oct 27, 2026	0.73	0.74	0.73	0.73	0.73	-	417,400
Oct 26, 2026	0.73	0.73	0.73	0.73	0.73	-1.36%	1,300
Oct 23, 2026	0.73	0.74	0.73	0.74	0.74	0.68%	148,500
Oct 22, 2026	0.73	0.73	0.73	0.73	0.73	-1.35%	125,000
Oct 21, 2026	0.74	0.74	0.74	0.74	0.74	0.68%	50,100
Oct 20, 2026	0.74	0.74	0.74	0.74	0.74	-	75,200
Oct 19, 2026	0.74	0.74	0.74	0.74	0.74	-0.68%	234,300
Oct 16, 2026	0.74	0.74	0.74	0.74	0.74	1.37%	34,400
Oct 15, 2026	0.73	0.73	0.73	0.73	0.73	-1.35%	57,500
Oct 14, 2026	0.74	0.75	0.74	0.74	0.74	-	160,200
Oct 13, 2026	0.75	0.75	0.74	0.74	0.74	-0.67%	308,000
Oct 12, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	38,400
Oct 9, 2026	0.75	0.76	0.75	0.76	0.76	-	64,400
Oct 8, 2026	0.76	0.76	0.76	0.76	0.76	-	105,500
Oct 7, 2026	0.76	0.76	0.75	0.76	0.76	-	94,200
Oct 6, 2026	0.75	0.76	0.75	0.76	0.76	-	112,000
Oct 5, 2026	0.75	0.76	0.75	0.76	0.76	-	6,200
Oct 2, 2026	0.76	0.76	0.74	0.76	0.76	-0.66%	227,300
Oct 1, 2026	0.77	0.77	0.76	0.76	0.76	-0.65%	123,600
Sep 30, 2026	0.77	0.77	0.76	0.77	0.77	-0.65%	37,800
Sep 29, 2026	0.77	0.78	0.77	0.77	0.77	-	84,300
Sep 28, 2026	0.76	0.78	0.76	0.77	0.77	0.65%	230,000
Sep 25, 2026	0.76	0.77	0.76	0.77	0.77	1.32%	47,700
Sep 24, 2026	0.77	0.77	0.76	0.76	0.76	-0.66%	13,800
Sep 23, 2026	0.77	0.77	0.76	0.76	0.76	-0.65%	35,200
Sep 22, 2026	0.76	0.77	0.76	0.77	0.77	0.66%	43,300
Sep 21, 2026	0.75	0.76	0.75	0.76	0.76	1.33%	105,100
Sep 18, 2026	0.75	0.76	0.75	0.75	0.75	0.67%	126,200
Sep 17, 2026	0.75	0.75	0.75	0.75	0.75	-1.97%	20,000
Sep 15, 2026	0.76	0.76	0.75	0.76	0.76	-	84,300
Sep 14, 2026	0.75	0.76	0.75	0.76	0.76	1.33%	9,200
Sep 11, 2026	0.75	0.76	0.75	0.75	0.75	-1.96%	157,900
Sep 10, 2026	0.76	0.77	0.76	0.77	0.77	-0.65%	327,000
Sep 9, 2026	0.76	0.77	0.76	0.77	0.77	1.99%	151,900
Sep 8, 2026	0.76	0.76	0.75	0.76	0.76	-1.31%	87,300
Sep 7, 2026	0.77	0.77	0.75	0.77	0.77	1.32%	235,800
Sep 4, 2026	0.76	0.76	0.76	0.76	0.76	-1.95%	11,100
Sep 3, 2026	0.77	0.77	0.77	0.77	0.77	1.45%	6,000
Sep 2, 2026	0.77	0.78	0.76	0.78	0.76	1.30%	149,100
Sep 1, 2026	0.77	0.78	0.77	0.77	0.75	-	151,300
Aug 28, 2026	0.79	0.79	0.77	0.77	0.75	-1.91%	235,200
Aug 27, 2026	0.79	0.80	0.79	0.79	0.76	-	61,700
Aug 26, 2026	0.80	0.80	0.78	0.79	0.76	-1.26%	635,300
Aug 24, 2026	0.80	0.81	0.79	0.80	0.77	-0.63%	332,200
Aug 21, 2026	0.78	0.80	0.77	0.80	0.78	2.56%	605,600
Aug 20, 2026	0.78	0.80	0.78	0.78	0.76	0.65%	452,300
Aug 19, 2026	0.75	0.78	0.75	0.78	0.75	6.90%	2,089,800
Aug 18, 2026	0.72	0.74	0.72	0.73	0.71	0.69%	105,500