Skip to main content
Global Resource Construction Ltd. (SGX:S3N)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0860
+0.0010 (1.18%)
At close: Dec 5, 2025

SGX:S3N Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.090.090.090.09-1.18%287,800
Dec 4, 20250.090.090.090.090.09-2.30%4,042,800
Dec 3, 20250.090.090.090.090.09-10,979,100
Dec 2, 20250.080.090.080.090.092.35%19,438,200
Dec 1, 20250.080.090.080.090.091.19%6,434,100
Nov 28, 20250.080.090.080.080.081.20%4,446,400
Nov 27, 20250.080.080.080.080.081.22%2,916,700
Nov 26, 20250.080.080.080.080.082.50%5,619,100
Nov 25, 20250.080.080.080.080.08-1.23%2,283,800
Nov 24, 20250.080.080.080.080.08-4,997,600
Nov 21, 20250.080.080.080.080.08-2,465,300
Nov 20, 20250.080.080.080.080.08-1.22%3,388,300
Nov 19, 20250.080.080.080.080.082.50%6,280,900
Nov 18, 20250.080.080.080.080.08-3.61%13,375,600
Nov 17, 20250.080.080.080.080.08-2,335,700
Nov 14, 20250.080.080.080.080.08-2.35%6,076,600
Nov 13, 20250.090.090.080.090.09-2,986,300
Nov 12, 20250.090.090.090.090.091.19%11,884,500
Nov 11, 20250.090.090.080.080.08-1.18%7,989,400
Nov 10, 20250.080.090.080.090.09-9,399,000
Nov 7, 20250.090.090.080.090.09-3,783,900
Nov 6, 20250.090.090.080.090.091.19%9,218,000
Nov 5, 20250.080.090.080.080.081.20%8,205,900
Nov 4, 20250.090.090.080.080.08-2.35%8,997,400
Nov 3, 20250.090.090.090.090.09-7,725,600
Oct 31, 20250.090.090.090.090.09-1.16%8,650,600
Oct 30, 20250.090.090.090.090.09-1.15%5,935,800
Oct 29, 20250.090.090.090.090.09-8,445,600
Oct 28, 20250.090.090.090.090.09-2.25%22,500,600
Oct 27, 20250.090.090.090.090.092.30%13,106,700
Oct 24, 20250.090.090.090.090.09-16,342,200
Oct 23, 20250.090.090.080.090.092.35%8,815,200
Oct 22, 20250.090.090.080.090.091.19%10,958,200
Oct 21, 20250.080.090.080.080.082.44%9,451,300
Oct 17, 20250.080.080.080.080.08-2.38%10,543,400
Oct 16, 20250.090.090.080.080.08-1.18%8,133,100
Oct 15, 20250.090.090.090.090.09-9,484,400
Oct 14, 20250.090.090.080.090.09-3.41%40,150,700
Oct 13, 20250.090.090.090.090.09-1.12%19,513,300
Oct 10, 20250.090.090.090.090.09-2.20%12,443,800
Oct 9, 20250.090.100.090.090.092.25%90,444,200
Oct 8, 20250.090.090.090.090.092.30%46,001,700
Oct 7, 20250.090.090.090.090.09-23,910,400
Oct 6, 20250.090.090.090.090.09-1.14%20,007,800
Oct 3, 20250.090.090.080.090.092.33%33,354,000
Oct 2, 20250.090.090.090.090.09-20,265,900
Oct 1, 20250.100.100.090.090.091.18%97,106,200
Sep 30, 20250.090.100.080.090.09-5.56%81,127,100
Sep 29, 20250.070.090.070.090.0940.62%180,547,200
Sep 26, 20250.060.060.060.060.06-7,804,900
Sep 25, 20250.070.070.060.060.06-13,600,000
Sep 24, 20250.060.070.060.060.06-8,045,900
Sep 23, 20250.060.070.060.060.061.59%7,032,200
Sep 22, 20250.070.070.060.060.06-4.55%12,511,900
Sep 19, 20250.070.070.070.070.07-11,357,300
Sep 18, 20250.070.070.070.070.07-1.49%4,882,500
Sep 17, 20250.070.070.070.070.07-2.90%10,093,800
Sep 16, 20250.070.070.070.070.074.55%31,482,700
Sep 15, 20250.070.070.070.070.071.54%11,375,200
Sep 12, 20250.070.070.060.070.07-8,561,500
Sep 11, 20250.060.070.060.070.073.17%32,816,600
Sep 10, 20250.060.060.060.060.06-5,374,400
Sep 9, 20250.060.060.060.060.061.61%10,042,100
Sep 8, 20250.070.070.060.060.06-4.62%28,847,100
Sep 5, 20250.060.070.060.070.074.84%30,834,200
Sep 4, 20250.060.070.060.060.06-4.62%19,328,800
Sep 3, 20250.070.070.060.070.07-1.52%23,047,200
Sep 2, 20250.070.070.070.070.07-1.49%16,759,900
Sep 1, 20250.070.070.070.070.07-6.94%36,098,300
Aug 29, 20250.070.080.070.070.07-36,654,500
Aug 28, 20250.070.070.070.070.07-9,295,700
Aug 27, 20250.070.070.070.070.07-18,949,100
Aug 26, 20250.070.080.070.070.07-1.37%15,204,000
Aug 25, 20250.070.080.070.070.071.39%40,993,400
Aug 22, 20250.070.070.070.070.079.09%58,471,200
Aug 21, 20250.070.070.070.070.071.54%19,123,800
Aug 20, 20250.060.070.060.070.071.56%28,263,400
Aug 19, 20250.070.070.060.060.06-1.54%31,782,100
Aug 18, 20250.060.070.060.070.0712.07%39,700,200
Aug 15, 20250.060.060.060.060.06-3.33%33,966,500
Aug 14, 20250.060.060.060.060.06-25,976,500
Aug 13, 20250.050.060.050.060.0613.21%60,564,800
Aug 12, 20250.050.060.050.050.053.92%27,830,500
Aug 11, 20250.050.050.050.050.05-1.92%16,890,000
Aug 8, 20250.060.060.050.050.05-5.45%18,624,400
Aug 7, 20250.050.060.050.060.06-38,518,100
Aug 6, 20250.050.060.050.060.065.77%58,381,300
Aug 5, 20250.040.060.040.050.0520.93%122,684,700
Aug 4, 20250.040.050.040.040.042.38%29,260,700
Aug 1, 20250.040.040.040.040.042.44%3,736,600
Jul 31, 20250.040.040.040.040.04-4,142,200
Jul 30, 20250.040.040.040.040.04-4.65%3,536,500
Jul 29, 20250.040.040.040.040.04-9,086,700
Jul 28, 20250.040.040.040.040.04-8,456,600
Jul 25, 20250.040.040.040.040.04-15,940,200
Jul 24, 20250.040.040.040.040.042.38%4,435,700
Jul 23, 20250.040.040.040.040.042.44%9,681,700
Jul 22, 20250.040.040.040.040.04-2.38%8,758,100
Jul 21, 20250.040.040.040.040.04-17,424,100
Jul 18, 20250.040.040.040.040.04-8,459,500