Global Resource Construction Ltd. (SGX:S3N)
Singapore · Delayed Price · Currency is SGD 0.1060
-0.0020 (-1.85%)
At close: Apr 30, 2026
SGX:S3N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.85% | 6,163,000 |
| Apr 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | 3,010,900 |
| Apr 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,913,900 |
| Apr 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.80% | 3,211,200 |
| Apr 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,946,000 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.48% | 5,215,100 |
| Apr 22, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 27,206,700 |
| Apr 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.92% | 4,071,900 |
| Apr 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.39% | 8,522,900 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.88% | 20,682,400 |
| Apr 16, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 7.62% | 34,339,700 |
| Apr 15, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.96% | 5,982,000 |
| Apr 14, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.96% | 13,362,900 |
| Apr 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.97% | 2,737,400 |
| Apr 10, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.98% | 7,562,000 |
| Apr 9, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 9,045,800 |
| Apr 8, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 6.32% | 14,294,000 |
| Apr 7, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 2.15% | 3,092,100 |
| Apr 6, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 2.20% | 5,902,500 |
| Apr 2, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -3.19% | 3,155,800 |
| Apr 1, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 3.30% | 4,142,100 |
| Mar 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.09% | 3,796,500 |
| Mar 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.13% | 4,493,000 |
| Mar 27, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -1.05% | 3,947,900 |
| Mar 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 4,690,300 |
| Mar 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.09% | 8,465,000 |
| Mar 24, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 4.30% | 11,642,000 |
| Mar 23, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -8.82% | 12,148,400 |
| Mar 20, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -1.92% | 6,021,800 |
| Mar 19, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.80% | 6,852,000 |
| Mar 18, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.88% | 15,232,300 |
| Mar 17, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.96% | 8,276,900 |
| Mar 16, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.80% | 5,997,700 |
| Mar 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 6,744,700 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.93% | 7,680,800 |
| Mar 11, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.89% | 29,133,200 |
| Mar 10, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 6.00% | 9,749,000 |
| Mar 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.85% | 10,412,100 |
| Mar 6, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 0.97% | 10,638,900 |
| Mar 5, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.74% | 11,815,900 |
| Mar 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.60% | 18,082,400 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.31% | 13,074,100 |
| Mar 2, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.33% | 14,975,200 |
| Feb 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 11,815,200 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 11,117,900 |
| Feb 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 11,752,800 |
| Feb 24, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.82% | 23,014,000 |
| Feb 23, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.40% | 15,833,900 |
| Feb 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.10% | 13,062,100 |
| Feb 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 8,947,400 |