Global Resource Construction Ltd. (SGX:S3N)
Singapore · Delayed Price · Currency is SGD 0.0870
-0.0040 (-4.40%)
At close: Oct 8, 2026
SGX:S3N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.40% | 1,127,300 |
| Oct 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 3,750,900 |
| Oct 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.09% | 296,400 |
| Oct 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,159,100 |
| Oct 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.08% | 1,827,100 |
| Oct 1, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.13% | 2,522,300 |
| Sep 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.05% | 1,600,100 |
| Sep 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.04% | 574,300 |
| Sep 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.03% | 935,900 |
| Sep 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.02% | 5,710,900 |
| Sep 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.00% | 806,200 |
| Sep 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.01% | 1,412,100 |
| Sep 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 846,700 |
| Sep 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,207,100 |
| Sep 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.00% | 1,940,700 |
| Sep 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.99% | 583,700 |
| Sep 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,919,400 |
| Sep 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,080,800 |
| Sep 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.94% | 5,424,900 |
| Sep 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.90% | 2,325,200 |
| Sep 10, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,571,800 |
| Sep 9, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,348,700 |
| Sep 8, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,968,000 |
| Sep 7, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.67% | 4,958,400 |
| Sep 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 2,832,000 |
| Sep 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 1,105,500 |
| Sep 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.78% | 2,637,500 |
| Sep 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | 1,261,400 |
| Aug 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,404,300 |
| Aug 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 424,100 |
| Aug 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,831,000 |
| Aug 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 1,400,700 |
| Aug 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,789,500 |
| Aug 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | 2,230,300 |
| Aug 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 3,697,900 |
| Aug 20, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.17% | 7,731,300 |
| Aug 19, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.69% | 5,120,800 |
| Aug 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.48% | 4,823,000 |
| Aug 17, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.47% | 10,571,200 |
| Aug 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.29% | 12,411,000 |
| Aug 13, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 5.65% | 23,764,200 |
| Aug 12, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.81% | 14,031,700 |
| Aug 11, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.65% | 8,565,700 |
| Aug 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,473,400 |
| Aug 6, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.31% | 16,688,800 |
| Aug 5, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,630,600 |
| Aug 4, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 3,498,400 |
| Aug 3, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.65% | 1,378,400 |
| Jul 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,276,500 |
| Jul 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.80% | 2,246,500 |