Skip to main content
logo
Global Resource Construction Ltd. (SGX:S3N)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0800
-0.0020 (-2.44%)
At close: Oct 29, 2026

SGX:S3N Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20260.080.080.080.080.08-2.44%326,300
Oct 28, 20260.080.080.080.080.081.23%1,207,200
Oct 27, 20260.080.080.080.080.08-359,400
Oct 26, 20260.080.080.080.080.08-2.41%17,600
Oct 23, 20260.080.080.080.080.08-1.19%1,542,800
Oct 22, 20260.080.090.080.080.082.44%3,168,700
Oct 21, 20260.080.080.080.080.08-1.20%440,000
Oct 20, 20260.080.080.080.080.08-774,000
Oct 19, 20260.090.090.080.080.08-4.60%1,235,300
Oct 16, 20260.080.090.080.090.094.82%1,596,900
Oct 15, 20260.090.090.080.080.08-3.49%2,839,400
Oct 14, 20260.090.090.090.090.09-1.15%657,700
Oct 13, 20260.090.090.090.090.09-2.25%731,200
Oct 12, 20260.090.090.090.090.09-357,500
Oct 9, 20260.090.090.090.090.092.30%906,800
Oct 8, 20260.090.090.090.090.09-4.40%1,127,300
Oct 7, 20260.090.090.090.090.09-3,750,900
Oct 6, 20260.090.090.090.090.09-1.09%296,400
Oct 5, 20260.090.090.090.090.09-1,159,100
Oct 2, 20260.090.090.090.090.09-1.08%1,827,100
Oct 1, 20260.100.100.090.090.09-3.13%2,522,300
Sep 30, 20260.100.100.100.100.101.05%1,600,100
Sep 29, 20260.100.100.100.100.10-1.04%574,300
Sep 28, 20260.100.100.100.100.10-3.03%935,900
Sep 25, 20260.100.100.100.100.101.02%5,710,900
Sep 24, 20260.100.100.100.100.10-2.00%806,200
Sep 23, 20260.100.100.100.100.101.01%1,412,100
Sep 22, 20260.100.100.100.100.10-846,700
Sep 21, 20260.100.100.100.100.10-1,207,100
Sep 18, 20260.100.100.100.100.10-1.00%1,940,700
Sep 17, 20260.100.100.100.100.10-0.99%583,700
Sep 16, 20260.100.100.100.100.10-2,919,400
Sep 15, 20260.100.100.100.100.10-1,080,800
Sep 14, 20260.100.100.100.100.10-1.94%5,424,900
Sep 11, 20260.100.100.100.100.10-1.90%2,325,200
Sep 10, 20260.110.110.100.110.11-1,571,800
Sep 9, 20260.110.110.100.110.11-1,348,700
Sep 8, 20260.110.110.100.110.11-1,968,000
Sep 7, 20260.110.110.100.110.11-3.67%4,958,400
Sep 4, 20260.110.110.110.110.11-0.91%2,832,000
Sep 3, 20260.110.110.110.110.11-0.90%1,105,500
Sep 2, 20260.110.110.110.110.112.78%2,637,500
Sep 1, 20260.110.110.110.110.11-0.92%1,261,400
Aug 31, 20260.110.110.110.110.11-1,404,300
Aug 28, 20260.110.110.110.110.11-424,100
Aug 27, 20260.110.110.110.110.11-2,831,000
Aug 26, 20260.110.110.110.110.110.93%1,400,700
Aug 25, 20260.110.110.110.110.11-1,789,500
Aug 24, 20260.110.110.110.110.11-0.92%2,230,300
Aug 21, 20260.110.110.110.110.11-0.91%3,697,900