Skip to main content
Three-A Resources Berhad (KLSE:3A)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.690
+0.005 (0.73%)
At close: Apr 28, 2026

Three-A Resources Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.680.690.680.690.690.73%12,500
Apr 27, 20260.680.690.680.690.690.74%20,100
Apr 24, 20260.680.680.680.680.68-20,000
Apr 23, 20260.680.690.680.680.68-0.73%30,200
Apr 22, 20260.680.690.680.690.690.74%20,200
Apr 21, 20260.680.680.680.680.68-1.45%55,200
Apr 20, 20260.690.700.690.690.690.73%574,700
Apr 17, 20260.690.690.690.690.69-101,100
Apr 16, 20260.680.690.680.690.690.74%257,900
Apr 15, 20260.680.680.680.680.680.74%55,000
Apr 14, 20260.680.680.670.680.682.27%30,200
Apr 13, 20260.660.660.660.660.66-1.49%6,300
Apr 10, 20260.670.670.670.670.672.29%500
Apr 9, 20260.670.680.650.660.66-0.76%468,200
Apr 8, 20260.680.680.660.660.66-3.65%1,478,800
Apr 7, 20260.680.690.680.690.691.48%28,000
Apr 6, 20260.690.690.680.680.680.75%42,700
Apr 3, 20260.670.680.670.670.67-47,500
Apr 2, 20260.680.680.670.670.67-18,700
Apr 1, 20260.690.690.670.670.67-2.19%404,100
Mar 31, 20260.690.690.690.690.692.24%6,200
Mar 30, 20260.680.680.670.670.67-1.47%22,300
Mar 27, 20260.680.690.680.680.68-0.73%116,800
Mar 26, 20260.690.690.680.690.69-0.72%109,400
Mar 25, 20260.690.690.690.690.69-5,600
Mar 24, 20260.690.690.680.690.69-63,100
Mar 19, 20260.700.700.690.690.69-0.72%44,300
Mar 18, 20260.690.700.690.700.700.72%28,800
Mar 17, 20260.700.700.680.690.69-84,200
Mar 13, 20260.690.690.690.690.69-10,000
Mar 12, 20260.700.700.690.690.690.73%65,000
Mar 11, 20260.690.690.690.690.690.74%39,200
Mar 10, 20260.690.690.680.680.680.74%111,500
Mar 9, 20260.670.690.670.680.68-1.46%273,200
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