Global Resource Construction Ltd. (SGX:S3N)
Singapore · Delayed Price · Currency is SGD 0.1020
-0.0020 (-1.92%)
At close: Mar 20, 2026
SGX:S3N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -1.92% | 6,021,800 |
| Mar 19, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.80% | 6,852,000 |
| Mar 18, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.88% | 15,232,300 |
| Mar 17, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.96% | 8,276,900 |
| Mar 16, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.80% | 5,997,700 |
| Mar 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 6,744,700 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.93% | 7,680,800 |
| Mar 11, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.89% | 29,133,200 |
| Mar 10, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 6.00% | 9,749,000 |
| Mar 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.85% | 10,412,100 |
| Mar 6, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 0.97% | 10,638,900 |
| Mar 5, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.74% | 11,815,900 |
| Mar 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.60% | 18,082,400 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.31% | 13,074,100 |
| Mar 2, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.33% | 14,975,200 |
| Feb 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 11,815,200 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 11,117,900 |
| Feb 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 11,752,800 |
| Feb 24, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.82% | 23,014,000 |
| Feb 23, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.40% | 15,833,900 |
| Feb 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.10% | 13,062,100 |
| Feb 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 8,947,400 |
| Feb 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.54% | 6,707,200 |
| Feb 13, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.52% | 73,701,600 |
| Feb 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.49% | 5,023,600 |
| Feb 11, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.74% | 12,588,500 |
| Feb 10, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 5.47% | 23,894,100 |
| Feb 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.79% | 8,980,800 |
| Feb 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.05% | 5,042,000 |
| Feb 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | 7,806,300 |
| Feb 4, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.49% | 10,467,200 |
| Feb 3, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 8,434,400 |
| Feb 2, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.96% | 19,708,800 |
| Jan 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.70% | 13,423,400 |
| Jan 29, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.71% | 26,459,900 |
| Jan 28, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.40% | 17,347,500 |
| Jan 27, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.38% | 27,563,600 |
| Jan 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 8,051,600 |
| Jan 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.36% | 17,398,200 |
| Jan 22, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 2.80% | 67,587,200 |
| Jan 21, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.05% | 17,221,600 |
| Jan 20, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.69% | 37,368,600 |
| Jan 19, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.40% | 14,049,700 |
| Jan 16, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.03% | 22,820,900 |
| Jan 15, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.67% | 51,074,800 |
| Jan 14, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.76% | 48,973,700 |
| Jan 13, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.40% | 21,194,800 |
| Jan 12, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 28,900,500 |
| Jan 9, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -1.38% | 90,865,300 |
| Jan 8, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 16.94% | 48,242,600 |