Skip to main content
logo
Global Resource Construction Ltd. (SGX:S3N)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.1290
+0.0020 (1.57%)
At close: Feb 9, 2026

SGX:S3N Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20260.130.130.130.130.13-3.05%5,042,000
Feb 5, 20260.130.130.130.130.13-0.76%7,806,300
Feb 4, 20260.130.140.130.130.13-1.49%10,467,200
Feb 3, 20260.140.140.130.130.13-8,434,400
Feb 2, 20260.140.140.130.130.13-4.96%19,708,800
Jan 30, 20260.140.140.140.140.14-0.70%13,423,400
Jan 29, 20260.140.150.140.140.140.71%26,459,900
Jan 28, 20260.140.150.140.140.14-1.40%17,347,500
Jan 27, 20260.150.150.140.140.14-3.38%27,563,600
Jan 26, 20260.150.150.150.150.15-0.67%8,051,600
Jan 23, 20260.150.150.150.150.151.36%17,398,200
Jan 22, 20260.150.160.140.150.152.80%67,587,200
Jan 21, 20260.150.150.140.140.14-2.05%17,221,600
Jan 20, 20260.140.150.140.150.150.69%37,368,600
Jan 19, 20260.140.150.140.150.151.40%14,049,700
Jan 16, 20260.150.150.140.140.14-4.03%22,820,900
Jan 15, 20260.140.150.140.150.155.67%51,074,800
Jan 14, 20260.150.150.140.140.14-2.76%48,973,700
Jan 13, 20260.140.150.140.150.151.40%21,194,800
Jan 12, 20260.140.150.140.140.14-28,900,500
Jan 9, 20260.150.160.140.140.14-1.38%90,865,300
Jan 8, 20260.120.150.120.150.1516.94%48,242,600
Jan 7, 20260.120.130.120.120.121.64%42,350,600
Jan 6, 20260.120.130.120.120.122.52%43,439,800
Jan 5, 20260.110.130.110.120.125.31%56,705,200
Jan 2, 20260.100.110.100.110.1116.49%74,885,100
Dec 31, 20250.090.100.090.100.105.43%31,121,700
Dec 30, 20250.090.100.090.090.093.37%44,825,200
Dec 29, 20250.090.090.090.090.091.14%13,657,700
Dec 26, 20250.090.090.090.090.092.33%4,264,900
Dec 24, 20250.090.090.090.090.09-2,438,500
Dec 23, 20250.090.090.090.090.09-1.15%2,289,100
Dec 22, 20250.090.090.090.090.09-1.14%3,611,900
Dec 19, 20250.090.090.090.090.092.33%10,391,600
Dec 18, 20250.090.090.090.090.09-1.15%2,802,100
Dec 17, 20250.090.090.090.090.092.35%7,582,900
Dec 16, 20250.090.090.090.090.09-2,915,700
Dec 15, 20250.090.090.080.090.091.19%2,756,400
Dec 12, 20250.090.090.080.080.08-1.18%2,695,100
Dec 11, 20250.080.090.080.090.092.41%3,475,000
Dec 10, 20250.080.090.080.080.08-1,652,800
Dec 9, 20250.080.090.080.080.08-1.19%3,677,700
Dec 8, 20250.090.090.080.080.08-2.33%8,090,500
Dec 5, 20250.090.090.090.090.081.18%3,072,400
Dec 4, 20250.090.090.090.090.08-2.30%4,042,800
Dec 3, 20250.090.090.090.090.09-10,979,100
Dec 2, 20250.080.090.080.090.092.35%19,438,200
Dec 1, 20250.080.090.080.090.081.19%6,434,100
Nov 28, 20250.080.090.080.080.081.20%4,446,400
Nov 27, 20250.080.080.080.080.081.22%2,916,700