Skip to main content
logo
Three-A Resources Berhad (KLSE:3A)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.7300
+0.0050 (0.69%)
At close: Aug 11, 2026

Three-A Resources Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20260.720.730.720.730.730.69%93,900
Aug 10, 20260.730.740.720.730.73-0.68%272,000
Aug 7, 20260.720.730.710.730.734.29%117,600
Aug 6, 20260.710.710.700.700.70-0.71%97,600
Aug 5, 20260.710.710.710.710.71-0.70%5,400
Aug 4, 20260.700.710.700.710.711.43%122,200
Aug 3, 20260.690.700.690.700.701.45%123,200
Jul 31, 20260.690.690.690.690.69-0.72%100
Jul 30, 20260.700.700.700.700.70-20,800
Jul 29, 20260.700.700.690.700.70-0.71%20,300
Jul 28, 20260.690.700.690.700.701.45%64,200
Jul 27, 20260.690.690.690.690.69-1.43%69,500
Jul 24, 20260.700.700.700.700.70-39,200
Jul 23, 20260.700.700.690.700.700.72%164,200
Jul 22, 20260.690.700.690.700.70-134,500
Jul 21, 20260.700.700.690.700.70-32,200
Jul 20, 20260.690.700.690.700.70-21,800
Jul 17, 20260.690.700.690.700.700.72%73,200
Jul 16, 20260.690.690.690.690.69-0.72%23,000
Jul 15, 20260.700.700.690.700.70-0.71%134,100
Jul 13, 20260.700.710.700.700.70-64,500
Jul 10, 20260.700.710.700.700.702.19%481,900
Jul 9, 20260.690.690.690.690.69-1.44%1,600
Jul 8, 20260.700.700.690.700.70-0.71%64,400
Jul 7, 20260.700.700.700.700.70-0.71%260,300
Jul 6, 20260.700.710.690.710.711.44%118,900
Jul 3, 20260.690.700.690.700.700.72%418,700
Jul 2, 20260.690.690.680.690.69-41,800
Jul 1, 20260.680.690.680.690.690.73%4,100
Jun 30, 20260.680.690.680.690.690.74%35,000
Jun 29, 20260.680.680.670.680.680.74%34,500
Jun 26, 20260.680.680.680.680.680.75%25,000
Jun 25, 20260.680.680.670.670.67-1.47%60,200
Jun 24, 20260.680.680.680.680.681.49%4,300
Jun 23, 20260.670.680.670.670.67-0.74%29,100
Jun 22, 20260.670.680.670.680.68-50,300
Jun 19, 20260.680.680.670.680.68-68,600
Jun 18, 20260.670.680.670.680.680.75%131,600
Jun 16, 20260.670.680.670.670.67-1.47%90,800
Jun 15, 20260.670.680.670.680.68-80,000
Jun 12, 20260.680.680.670.680.68-110,200
Jun 11, 20260.680.680.670.680.680.74%328,400
Jun 10, 20260.670.680.670.680.680.75%40,200
Jun 9, 20260.680.680.670.670.67-0.74%177,500
Jun 8, 20260.680.680.670.680.68-0.74%909,500
Jun 5, 20260.680.680.680.680.680.89%480,800
Jun 4, 20260.700.700.690.690.67-0.72%63,000
Jun 3, 20260.690.710.690.700.68-0.71%275,400
May 29, 20260.710.710.700.700.68-0.71%34,900
May 26, 20260.690.710.690.710.690.71%32,100