Global Resource Construction Ltd. (SGX:S3N)
Singapore · Delayed Price · Currency is SGD 0.1090
-0.0020 (-1.80%)
At close: Jul 17, 2026
SGX:S3N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 1,385,400 |
| Jul 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.82% | 2,198,900 |
| Jul 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 3,030,100 |
| Jul 13, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.63% | 3,313,300 |
| Jul 10, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.72% | 2,363,700 |
| Jul 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.65% | 3,494,100 |
| Jul 8, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,275,400 |
| Jul 7, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.88% | 2,281,800 |
| Jul 6, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.39% | 488,400 |
| Jul 3, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.61% | 2,321,000 |
| Jul 2, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.86% | 2,333,100 |
| Jul 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 1,614,900 |
| Jun 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,422,500 |
| Jun 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 2,924,300 |
| Jun 26, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.33% | 5,988,200 |
| Jun 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 1,818,600 |
| Jun 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,196,500 |
| Jun 23, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.72% | 6,312,500 |
| Jun 22, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.42% | 9,986,100 |
| Jun 19, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.81% | 8,209,300 |
| Jun 18, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.38% | 2,988,200 |
| Jun 17, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.28% | 6,024,100 |
| Jun 16, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.81% | 5,812,300 |
| Jun 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.36% | 5,100,800 |
| Jun 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 4,897,200 |
| Jun 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.72% | 3,002,300 |
| Jun 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.13% | 5,780,900 |
| Jun 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 1,966,100 |
| Jun 8, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.94% | 4,654,100 |
| Jun 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.51% | 7,346,300 |
| Jun 4, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 1.53% | 18,326,500 |
| Jun 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.50% | 4,264,000 |
| Jun 2, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.48% | 3,916,900 |
| May 29, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.65% | 22,406,600 |
| May 28, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 13.16% | 68,110,500 |
| May 26, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 7.55% | 20,760,700 |
| May 25, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.92% | 2,207,300 |
| May 22, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 1,925,600 |
| May 21, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 0.97% | 2,269,000 |
| May 20, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.90% | 1,775,000 |
| May 19, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.94% | 1,626,000 |
| May 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.85% | 3,579,100 |
| May 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.70% | 4,740,700 |
| May 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.63% | 5,588,400 |
| May 13, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.72% | 3,682,300 |
| May 12, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.57% | 10,209,500 |
| May 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.75% | 3,071,800 |
| May 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 5,885,900 |
| May 7, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.77% | 10,370,000 |
| May 6, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.80% | 5,159,200 |