Three-A Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.79	0.79	0.77	0.77	0.77	-1.91%	235,200
Aug 27, 2026	0.79	0.80	0.79	0.79	0.79	-	61,700
Aug 26, 2026	0.80	0.80	0.78	0.79	0.79	-1.26%	635,300
Aug 24, 2026	0.80	0.81	0.79	0.80	0.80	-0.63%	332,200
Aug 21, 2026	0.78	0.80	0.77	0.80	0.80	2.56%	605,600
Aug 20, 2026	0.78	0.80	0.78	0.78	0.78	0.65%	452,300
Aug 19, 2026	0.75	0.78	0.75	0.78	0.78	6.90%	2,089,800
Aug 18, 2026	0.72	0.74	0.72	0.73	0.73	0.69%	105,500
Aug 17, 2026	0.70	0.72	0.70	0.72	0.72	0.70%	39,600
Aug 14, 2026	0.70	0.72	0.70	0.72	0.72	2.14%	64,100
Aug 13, 2026	0.73	0.73	0.70	0.70	0.70	-3.45%	36,500
Aug 12, 2026	0.73	0.73	0.73	0.73	0.73	-0.68%	6,000
Aug 11, 2026	0.72	0.73	0.72	0.73	0.73	0.69%	93,900
Aug 10, 2026	0.73	0.74	0.72	0.73	0.73	-0.68%	272,000
Aug 7, 2026	0.72	0.73	0.71	0.73	0.73	4.29%	117,600
Aug 6, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	97,600
Aug 5, 2026	0.71	0.71	0.71	0.71	0.71	-0.70%	5,400
Aug 4, 2026	0.70	0.71	0.70	0.71	0.71	1.43%	122,200
Aug 3, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	123,200
Jul 31, 2026	0.69	0.69	0.69	0.69	0.69	-0.72%	100
Jul 30, 2026	0.70	0.70	0.70	0.70	0.70	-	20,800
Jul 29, 2026	0.70	0.70	0.69	0.70	0.70	-0.71%	20,300
Jul 28, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	64,200
Jul 27, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	69,500
Jul 24, 2026	0.70	0.70	0.70	0.70	0.70	-	39,200
Jul 23, 2026	0.70	0.70	0.69	0.70	0.70	0.72%	164,200
Jul 22, 2026	0.69	0.70	0.69	0.70	0.70	-	134,500
Jul 21, 2026	0.70	0.70	0.69	0.70	0.70	-	32,200
Jul 20, 2026	0.69	0.70	0.69	0.70	0.70	-	21,800
Jul 17, 2026	0.69	0.70	0.69	0.70	0.70	0.72%	73,200
Jul 16, 2026	0.69	0.69	0.69	0.69	0.69	-0.72%	23,000
Jul 15, 2026	0.70	0.70	0.69	0.70	0.70	-0.71%	134,100
Jul 13, 2026	0.70	0.71	0.70	0.70	0.70	-	64,500
Jul 10, 2026	0.70	0.71	0.70	0.70	0.70	2.19%	481,900
Jul 9, 2026	0.69	0.69	0.69	0.69	0.69	-1.44%	1,600
Jul 8, 2026	0.70	0.70	0.69	0.70	0.70	-0.71%	64,400
Jul 7, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	260,300
Jul 6, 2026	0.70	0.71	0.69	0.71	0.71	1.44%	118,900
Jul 3, 2026	0.69	0.70	0.69	0.70	0.70	0.72%	418,700
Jul 2, 2026	0.69	0.69	0.68	0.69	0.69	-	41,800
Jul 1, 2026	0.68	0.69	0.68	0.69	0.69	0.73%	4,100
Jun 30, 2026	0.68	0.69	0.68	0.69	0.69	0.74%	35,000
Jun 29, 2026	0.68	0.68	0.67	0.68	0.68	0.74%	34,500
Jun 26, 2026	0.68	0.68	0.68	0.68	0.68	0.75%	25,000
Jun 25, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	60,200
Jun 24, 2026	0.68	0.68	0.68	0.68	0.68	1.49%	4,300
Jun 23, 2026	0.67	0.68	0.67	0.67	0.67	-0.74%	29,100
Jun 22, 2026	0.67	0.68	0.67	0.68	0.68	-	50,300
Jun 19, 2026	0.68	0.68	0.67	0.68	0.68	-	68,600
Jun 18, 2026	0.67	0.68	0.67	0.68	0.68	0.75%	131,600