Skip to main content
logo
GRC Limited (SGX:S3N)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0860
-0.0010 (-1.15%)
At close: Oct 30, 2025

GRC Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20250.090.090.090.09--1.16%8,650,600
Oct 30, 20250.090.090.090.09--1.15%5,935,800
Oct 29, 20250.090.090.090.09--8,445,600
Oct 28, 20250.090.090.090.09--2.25%22,500,600
Oct 27, 20250.090.090.090.09-2.30%13,106,700
Oct 24, 20250.090.090.090.09--16,342,200
Oct 23, 20250.090.090.080.09-2.35%8,815,200
Oct 22, 20250.090.090.080.09-1.19%10,958,200
Oct 21, 20250.080.090.080.08-2.44%9,451,300
Oct 17, 20250.080.080.080.08--2.38%10,543,400
Oct 16, 20250.090.090.080.08--1.18%8,133,100
Oct 15, 20250.090.090.090.09--9,484,400
Oct 14, 20250.090.090.080.09--3.41%40,150,700
Oct 13, 20250.090.090.090.09--1.12%19,513,300
Oct 10, 20250.090.090.090.09--2.20%12,443,800
Oct 9, 20250.090.100.090.09-2.25%90,444,200
Oct 8, 20250.090.090.090.09-2.30%46,001,700
Oct 7, 20250.090.090.090.09--23,910,400
Oct 6, 20250.090.090.090.09--1.14%20,007,800
Oct 3, 20250.090.090.080.09-2.33%33,354,000
Oct 2, 20250.090.090.090.09--20,265,900
Oct 1, 20250.100.100.090.09-1.18%97,106,200
Sep 30, 20250.090.100.080.09--5.56%81,127,100
Sep 29, 20250.070.090.070.09-40.62%180,547,200
Sep 26, 20250.060.060.060.06--7,804,900
Sep 25, 20250.070.070.060.06--13,600,000
Sep 24, 20250.060.070.060.06--8,045,900
Sep 23, 20250.060.070.060.06-1.59%7,032,200
Sep 22, 20250.070.070.060.06--4.55%12,511,900
Sep 19, 20250.070.070.070.07--11,357,300
Sep 18, 20250.070.070.070.07--1.49%4,882,500
Sep 17, 20250.070.070.070.07--2.90%10,093,800
Sep 16, 20250.070.070.070.07-4.55%31,482,700
Sep 15, 20250.070.070.070.07-1.54%11,375,200
Sep 12, 20250.070.070.060.07--8,561,500
Sep 11, 20250.060.070.060.07-3.17%32,816,600
Sep 10, 20250.060.060.060.06--5,374,400
Sep 9, 20250.060.060.060.06-1.61%10,042,100
Sep 8, 20250.070.070.060.06--4.62%28,847,100
Sep 5, 20250.060.070.060.07-4.84%30,834,200
Sep 4, 20250.060.070.060.06--4.62%19,328,800
Sep 3, 20250.070.070.060.07--1.52%23,047,200
Sep 2, 20250.070.070.070.07--1.49%16,759,900
Sep 1, 20250.070.070.070.07--6.94%36,098,300
Aug 29, 20250.070.080.070.07--36,654,500
Aug 28, 20250.070.070.070.07--9,295,700
Aug 27, 20250.070.070.070.07--18,949,100
Aug 26, 20250.070.080.070.07--1.37%15,204,000
Aug 25, 20250.070.080.070.07-1.39%40,993,400
Aug 22, 20250.070.070.070.07-9.09%58,471,200