Global Resource Construction Ltd. (SGX:S3N)
Singapore · Delayed Price · Currency is SGD 0.1140
+0.0080 (7.55%)
At close: May 26, 2026
SGX:S3N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 2,107,400 |
| May 4, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 5.66% | 12,022,900 |
| 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 |