Skip to main content
logo
Global Resource Construction Ltd. (SGX:S3N)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.1430
-0.0020 (-1.38%)
Last updated: Jan 20, 2026, 10:31 AM SGT

SGX:S3N Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 26, 20250.080.080.080.080.082.50%5,619,100
Nov 25, 20250.080.080.080.080.08-1.23%2,283,800
Nov 24, 20250.080.080.080.080.08-4,997,600
Nov 21, 20250.080.080.080.080.08-2,465,300
Nov 20, 20250.080.080.080.080.08-1.22%3,388,300
Nov 19, 20250.080.080.080.080.082.50%6,280,900
Nov 18, 20250.080.080.080.080.08-3.61%13,375,600
Nov 17, 20250.080.080.080.080.08-2,335,700
Nov 14, 20250.080.080.080.080.08-2.35%6,076,600
Nov 13, 20250.090.090.080.090.08-2,986,300
Nov 12, 20250.090.090.090.090.081.19%11,884,500
Nov 11, 20250.090.090.080.080.08-1.18%7,989,400
Nov 10, 20250.080.090.080.090.08-9,399,000
Nov 7, 20250.090.090.080.090.08-3,783,900