Three-A Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.67	0.67	0.67	0.67	0.67	-1.47%	20,400
May 18, 2026	0.68	0.68	0.68	0.68	0.68	-	39,200
May 15, 2026	0.68	0.68	0.68	0.68	0.68	-	34,300
May 14, 2026	0.68	0.69	0.68	0.68	0.68	0.74%	57,200
May 13, 2026	0.68	0.68	0.68	0.68	0.68	-1.46%	3,200
May 12, 2026	0.68	0.69	0.68	0.69	0.69	2.24%	97,600
May 11, 2026	0.69	0.69	0.67	0.67	0.67	-	60,000
May 8, 2026	0.69	0.69	0.67	0.67	0.67	-1.47%	41,600
May 7, 2026	0.69	0.69	0.67	0.68	0.68	-1.45%	170,700
May 6, 2026	0.69	0.69	0.69	0.69	0.69	-0.72%	10,000
May 4, 2026	0.68	0.70	0.67	0.70	0.70	3.73%	270,000
Apr 30, 2026	0.68	0.69	0.66	0.67	0.67	-0.74%	317,200
Apr 29, 2026	0.68	0.68	0.68	0.68	0.68	-2.17%	23,400
Apr 28, 2026	0.68	0.69	0.68	0.69	0.69	0.73%	12,500
Apr 27, 2026	0.68	0.69	0.68	0.69	0.69	0.74%	20,100
Apr 24, 2026	0.68	0.68	0.68	0.68	0.68	-	20,000
Apr 23, 2026	0.68	0.69	0.68	0.68	0.68	-0.73%	30,200
Apr 22, 2026	0.68	0.69	0.68	0.69	0.69	0.74%	20,200
Apr 21, 2026	0.68	0.68	0.68	0.68	0.68	-1.45%	55,200
Apr 20, 2026	0.69	0.70	0.69	0.69	0.69	0.73%	574,700
Apr 17, 2026	0.69	0.69	0.69	0.69	0.69	-	101,100
Apr 16, 2026	0.68	0.69	0.68	0.69	0.69	0.74%	257,900
Apr 15, 2026	0.68	0.68	0.68	0.68	0.68	0.74%	55,000
Apr 14, 2026	0.68	0.68	0.67	0.68	0.68	2.27%	30,200
Apr 13, 2026	0.66	0.66	0.66	0.66	0.66	-1.49%	6,300
Apr 10, 2026	0.67	0.67	0.67	0.67	0.67	2.29%	500
Apr 9, 2026	0.67	0.68	0.65	0.66	0.66	-0.76%	468,200
Apr 8, 2026	0.68	0.68	0.66	0.66	0.66	-3.65%	1,478,800
Apr 7, 2026	0.68	0.69	0.68	0.69	0.69	1.48%	28,000
Apr 6, 2026	0.69	0.69	0.68	0.68	0.68	0.75%	42,700
Apr 3, 2026	0.67	0.68	0.67	0.67	0.67	-	47,500
Apr 2, 2026	0.68	0.68	0.67	0.67	0.67	-	18,700
Apr 1, 2026	0.69	0.69	0.67	0.67	0.67	-2.19%	404,100
Mar 31, 2026	0.69	0.69	0.69	0.69	0.69	2.24%	6,200
Mar 30, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	22,300
Mar 27, 2026	0.68	0.69	0.68	0.68	0.68	-0.73%	116,800
Mar 26, 2026	0.69	0.69	0.68	0.69	0.69	-0.72%	109,400
Mar 25, 2026	0.69	0.69	0.69	0.69	0.69	-	5,600
Mar 24, 2026	0.69	0.69	0.68	0.69	0.69	-	63,100
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