Global Resource Construction Ltd. (SGX:S3N)
Singapore · Delayed Price · Currency is SGD 0.1210
0.00 (0.00%)
Last updated: Aug 7, 2026, 4:45 PM SGT
SGX:S3N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |