Global Resource Construction Ltd. (SGX:S3N)
Singapore · Delayed Price · Currency is SGD 0.1110
0.00 (0.00%)
Last updated: Sep 3, 2026, 10:05 AM SGT
SGX:S3N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 2,658,700 |
| Jul 28, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.45% | 1,394,600 |
| Jul 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.57% | 4,871,200 |
| Jul 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.75% | 818,900 |
| Jul 23, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.88% | 2,200,400 |
| Jul 22, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.88% | 3,050,200 |
| Jul 21, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 3.64% | 5,718,600 |
| Jul 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.92% | 1,031,800 |
| Jul 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.80% | 1,164,800 |
| 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 |