Skip to main content
logo
GRC Limited (SGX:S3N)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0890
-0.0020 (-2.20%)
At close: Oct 10, 2025

GRC Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20250.090.090.090.090.09-2.20%12,443,800
Oct 9, 20250.090.100.090.090.092.25%90,444,200
Oct 8, 20250.090.090.090.090.092.30%46,001,700
Oct 7, 20250.090.090.090.090.09-23,910,400
Oct 6, 20250.090.090.090.090.09-1.14%20,007,800
Oct 3, 20250.090.090.080.090.092.33%33,354,000
Oct 2, 20250.090.090.090.090.09-20,265,900
Oct 1, 20250.100.100.090.090.091.18%97,106,200
Sep 30, 20250.090.100.080.090.09-5.56%81,127,100
Sep 29, 20250.070.090.070.090.0940.62%180,547,200
Sep 26, 20250.060.060.060.060.06-7,804,900
Sep 25, 20250.070.070.060.060.06-13,600,000
Sep 24, 20250.060.070.060.060.06-8,045,900
Sep 23, 20250.060.070.060.060.061.59%7,032,200
Sep 22, 20250.070.070.060.060.06-4.55%12,511,900
Sep 19, 20250.070.070.070.070.07-11,357,300
Sep 18, 20250.070.070.070.070.07-1.49%4,882,500
Sep 17, 20250.070.070.070.070.07-2.90%10,093,800
Sep 16, 20250.070.070.070.070.074.55%31,482,700
Sep 15, 20250.070.070.070.070.071.54%11,375,200
Sep 12, 20250.070.070.060.070.07-8,561,500
Sep 11, 20250.060.070.060.070.073.17%32,816,600
Sep 10, 20250.060.060.060.060.06-5,374,400
Sep 9, 20250.060.060.060.060.061.61%10,042,100
Sep 8, 20250.070.070.060.060.06-4.62%28,847,100
Sep 5, 20250.060.070.060.070.074.84%30,834,200
Sep 4, 20250.060.070.060.060.06-4.62%19,328,800
Sep 3, 20250.070.070.060.070.07-1.52%23,047,200
Sep 2, 20250.070.070.070.070.07-1.49%16,759,900
Sep 1, 20250.070.070.070.070.07-6.94%36,098,300
Aug 29, 20250.070.080.070.070.07-36,654,500
Aug 28, 20250.070.070.070.070.07-9,295,700
Aug 27, 20250.070.070.070.070.07-18,949,100
Aug 26, 20250.070.080.070.070.07-1.37%15,204,000
Aug 25, 20250.070.080.070.070.071.39%40,993,400
Aug 22, 20250.070.070.070.070.079.09%58,471,200
Aug 21, 20250.070.070.070.070.071.54%19,123,800
Aug 20, 20250.060.070.060.070.071.56%28,263,400
Aug 19, 20250.070.070.060.060.06-1.54%31,782,100
Aug 18, 20250.060.070.060.070.0712.07%39,700,200
Aug 15, 20250.060.060.060.060.06-3.33%33,966,500
Aug 14, 20250.060.060.060.060.06-25,976,500
Aug 13, 20250.050.060.050.060.0613.21%60,564,800
Aug 12, 20250.050.060.050.050.053.92%27,830,500
Aug 11, 20250.050.050.050.050.05-1.92%16,890,000
Aug 8, 20250.060.060.050.050.05-5.45%18,624,400
Aug 7, 20250.050.060.050.060.06-38,518,100
Aug 6, 20250.050.060.050.060.065.77%58,381,300
Aug 5, 20250.040.060.040.050.0520.93%122,684,700
Aug 4, 20250.040.050.040.040.042.38%29,260,700