Skip to main content
Three-A Resources Berhad (KLSE:3A)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.675
-0.010 (-1.46%)
At close: Mar 9, 2026

Three-A Resources Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.690.690.680.690.69-64,700
Mar 5, 20260.690.690.690.690.69-53,300
Mar 4, 20260.680.690.680.690.69-208,900
Mar 3, 20260.680.690.680.690.690.74%161,300
Mar 2, 20260.690.690.680.680.68-2.16%117,500
Feb 27, 20260.710.710.690.700.70-190,400
Feb 26, 20260.700.700.690.700.70-554,500
Feb 25, 20260.720.720.700.700.700.72%1,747,100
Feb 24, 20260.690.700.690.690.69-0.72%100,400
Feb 23, 20260.690.700.690.700.70-129,500
Feb 20, 20260.690.700.690.700.700.72%331,800
Feb 19, 20260.700.700.690.690.69-2.13%445,400
Feb 16, 20260.700.710.690.710.71-410,100
Feb 13, 20260.700.710.700.710.710.71%61,000
Feb 12, 20260.700.700.700.700.70-0.71%2,800
Feb 11, 20260.700.710.700.710.711.44%9,500
Feb 9, 20260.700.700.700.700.70-1.42%2,200
Feb 6, 20260.700.710.700.710.711.44%41,000
Feb 5, 20260.690.700.690.700.70-0.71%115,800
Feb 4, 20260.700.700.700.700.701.45%3,000
Feb 3, 20260.700.700.690.690.69-1.43%60,000
Jan 30, 20260.710.710.700.700.70-0.71%460,400
Jan 29, 20260.710.710.700.710.71-0.70%263,800
Jan 28, 20260.710.720.710.710.71-80,800
Jan 27, 20260.710.720.710.710.71-28,500
Jan 26, 20260.720.720.710.710.71-0.70%384,200
Jan 23, 20260.710.720.710.720.720.70%60,700
Jan 22, 20260.710.710.710.710.71-2,100
Jan 21, 20260.700.710.700.710.711.43%21,000
Jan 20, 20260.710.710.700.700.70-0.71%76,000
Jan 19, 20260.700.710.700.710.71-30,000
Jan 16, 20260.710.710.700.710.71-12,200
Jan 15, 20260.710.710.710.710.71-51,200
Jan 14, 20260.710.710.710.710.71-21,400
Jan 13, 20260.710.710.710.710.71-0.70%5,500
Jan 12, 20260.710.710.700.710.710.71%106,000
Jan 9, 20260.710.710.700.710.71-146,200
Jan 8, 20260.710.710.710.710.71-37,000
Jan 7, 20260.710.710.710.710.71-60,000
Jan 6, 20260.710.710.710.710.71-32,500
Jan 5, 20260.720.720.710.710.71-0.70%35,000
Dec 31, 20250.710.710.710.710.712.16%5,300
Dec 30, 20250.700.700.700.700.70-0.71%80,000
Dec 29, 20250.700.700.700.700.70-1.41%15,500
Dec 26, 20250.700.710.700.710.71-0.70%13,200
Dec 24, 20250.720.720.720.720.722.14%30,000
Dec 23, 20250.700.700.700.700.70-6,200
Dec 22, 20250.700.700.700.700.70-8,700
Dec 19, 20250.700.700.700.700.70-6,100
Dec 18, 20250.700.710.700.700.70-0.71%82,700
Dec 17, 20250.710.710.710.710.71-15,000
Dec 16, 20250.710.710.710.710.71-5,600
Dec 15, 20250.710.710.710.710.71-36,900
Dec 12, 20250.720.720.710.710.71-1.40%111,800
Dec 11, 20250.730.730.720.720.70-1.38%219,100
Dec 10, 20250.720.730.720.730.710.69%38,000
Dec 9, 20250.720.720.720.720.700.70%106,700
Dec 8, 20250.720.720.710.720.70-1.38%35,700
Dec 5, 20250.730.730.730.730.71-25,000
Dec 4, 20250.730.730.730.730.71-10,000
Dec 3, 20250.720.730.720.730.712.11%7,000
Dec 2, 20250.720.720.710.710.69-0.70%232,900
Dec 1, 20250.730.730.720.720.702.88%526,200
Nov 27, 20250.710.710.700.700.680.72%11,300
Nov 26, 20250.700.710.690.690.67-1.43%17,600
Nov 24, 20250.700.700.700.700.68-29,900
Nov 21, 20250.700.700.700.700.68-91,700
Nov 20, 20250.710.710.700.700.68-15,500
Nov 19, 20250.700.700.700.700.68-25,000
Nov 18, 20250.700.700.700.700.68-2.10%5,400
Nov 17, 20250.710.720.710.720.702.14%42,500
Nov 14, 20250.700.710.700.700.68-20,200
Nov 13, 20250.700.700.700.700.68-30,300
Nov 12, 20250.710.710.700.700.68-69,200
Nov 11, 20250.710.710.700.700.68-98,500
Nov 10, 20250.700.700.700.700.68-0.71%16,400
Nov 7, 20250.710.710.710.710.69-0.70%2,000
Nov 5, 20250.700.710.700.710.691.43%129,700
Nov 3, 20250.700.700.700.700.68-109,500
Oct 31, 20250.700.710.700.700.68-305,000
Oct 30, 20250.700.700.700.700.68-76,400
Oct 29, 20250.710.710.700.700.68-280,100
Oct 28, 20250.710.710.700.700.68-0.71%320,300
Oct 27, 20250.720.720.710.710.69-2.08%328,000
Oct 24, 20250.720.720.710.720.700.70%177,600
Oct 22, 20250.720.720.720.720.70-0.69%27,800
Oct 21, 20250.720.730.720.720.70-124,700
Oct 17, 20250.720.730.720.720.70-75,100
Oct 16, 20250.730.730.720.720.70-2.04%167,200
Oct 14, 20250.730.740.720.740.720.68%93,000
Oct 13, 20250.720.730.720.730.711.39%71,900
Oct 10, 20250.730.740.720.720.70-2.70%308,500
Oct 9, 20250.740.740.740.740.721.37%56,800
Oct 8, 20250.730.740.730.730.710.69%79,800
Oct 7, 20250.730.730.730.730.71-0.68%97,000
Oct 6, 20250.730.730.730.730.71-158,000
Oct 3, 20250.730.730.730.730.71-78,600
Oct 2, 20250.740.740.730.730.71-475,000
Oct 1, 20250.750.750.730.730.71-593,300
Sep 30, 20250.740.740.730.730.71-326,400