Skip to main content
logo
Global Resource Construction Ltd. (SGX:S3N)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.1030
+0.0020 (1.98%)
At close: Apr 10, 2026

SGX:S3N Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 20260.100.110.100.100.101.98%7,562,000
Apr 9, 20260.100.110.100.100.10-9,045,800
Apr 8, 20260.100.110.100.100.106.32%14,294,000
Apr 7, 20260.100.100.090.100.102.15%3,092,100
Apr 6, 20260.090.100.090.090.092.20%5,902,500
Apr 2, 20260.090.100.090.090.09-3.19%3,155,800
Apr 1, 20260.090.100.090.090.093.30%4,142,100
Mar 31, 20260.090.090.090.090.09-1.09%3,796,500
Mar 30, 20260.090.090.090.090.09-2.13%4,493,000
Mar 27, 20260.100.100.090.090.09-1.05%3,947,900
Mar 26, 20260.100.100.100.100.10-5.00%4,690,300
Mar 25, 20260.100.100.100.100.103.09%8,465,000
Mar 24, 20260.100.100.090.100.104.30%11,642,000
Mar 23, 20260.100.100.090.090.09-8.82%12,148,400
Mar 20, 20260.100.110.100.100.10-1.92%6,021,800
Mar 19, 20260.110.110.100.100.10-2.80%6,852,000
Mar 18, 20260.100.110.100.110.113.88%15,232,300
Mar 17, 20260.100.110.100.100.10-0.96%8,276,900
Mar 16, 20260.110.110.100.100.10-2.80%5,997,700
Mar 13, 20260.110.110.110.110.11-6,744,700
Mar 12, 20260.110.110.100.110.11-0.93%7,680,800
Mar 11, 20260.110.110.100.110.111.89%29,133,200
Mar 10, 20260.100.110.100.110.116.00%9,749,000
Mar 9, 20260.100.100.100.100.10-3.85%10,412,100
Mar 6, 20260.100.110.100.100.100.97%10,638,900
Mar 5, 20260.110.110.100.100.10-3.74%11,815,900
Mar 4, 20260.110.110.110.110.11-3.60%18,082,400
Mar 3, 20260.120.120.110.110.11-4.31%13,074,100
Mar 2, 20260.120.120.110.120.12-3.33%14,975,200
Feb 27, 20260.120.120.120.120.12-11,815,200
Feb 26, 20260.120.120.120.120.12-1.64%11,117,900
Feb 25, 20260.120.120.120.120.12-0.81%11,752,800
Feb 24, 20260.120.130.120.120.120.82%23,014,000
Feb 23, 20260.130.130.120.120.12-2.40%15,833,900
Feb 20, 20260.130.130.130.130.13-3.10%13,062,100
Feb 19, 20260.130.130.130.130.130.78%8,947,400
Feb 16, 20260.130.130.130.130.13-1.54%6,707,200
Feb 13, 20260.140.140.130.130.13-1.52%73,701,600
Feb 12, 20260.130.130.130.130.13-1.49%5,023,600
Feb 11, 20260.140.140.130.130.13-0.74%12,588,500
Feb 10, 20260.130.140.130.140.145.47%23,894,100
Feb 9, 20260.130.130.130.130.130.79%8,980,800
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