Skip to main content
Global Resource Construction Ltd. (SGX:S3N)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.100
-0.004 (-3.85%)
At close: Mar 9, 2026

SGX:S3N Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.100.110.100.100.100.97%10,638,900
Mar 5, 20260.110.110.100.100.10-3.74%11,815,900
Mar 4, 20260.110.110.110.110.11-3.60%18,082,400
Mar 3, 20260.120.120.110.110.11-4.31%13,074,100
Mar 2, 20260.120.120.110.120.12-3.33%14,975,200
Feb 27, 20260.120.120.120.120.12-11,815,200
Feb 26, 20260.120.120.120.120.12-1.64%11,117,900
Feb 25, 20260.120.120.120.120.12-0.81%11,752,800
Feb 24, 20260.120.130.120.120.120.82%23,014,000
Feb 23, 20260.130.130.120.120.12-2.40%15,833,900
Feb 20, 20260.130.130.130.130.13-3.10%13,062,100
Feb 19, 20260.130.130.130.130.130.78%8,947,400
Feb 16, 20260.130.130.130.130.13-1.54%6,707,200
Feb 13, 20260.140.140.130.130.13-1.52%73,701,600
Feb 12, 20260.130.130.130.130.13-1.49%5,023,600
Feb 11, 20260.140.140.130.130.13-0.74%12,588,500
Feb 10, 20260.130.140.130.140.145.47%23,894,100
Feb 9, 20260.130.130.130.130.130.79%8,980,800
Feb 6, 20260.130.130.130.130.13-3.05%5,042,000
Feb 5, 20260.130.130.130.130.13-0.76%7,806,300
Feb 4, 20260.130.140.130.130.13-1.49%10,467,200
Feb 3, 20260.140.140.130.130.13-8,434,400
Feb 2, 20260.140.140.130.130.13-4.96%19,708,800
Jan 30, 20260.140.140.140.140.14-0.70%13,423,400
Jan 29, 20260.140.150.140.140.140.71%26,459,900
Jan 28, 20260.140.150.140.140.14-1.40%17,347,500
Jan 27, 20260.150.150.140.140.14-3.38%27,563,600
Jan 26, 20260.150.150.150.150.15-0.67%8,051,600
Jan 23, 20260.150.150.150.150.151.36%17,398,200
Jan 22, 20260.150.160.140.150.152.80%67,587,200
Jan 21, 20260.150.150.140.140.14-2.05%17,221,600
Jan 20, 20260.140.150.140.150.150.69%37,368,600
Jan 19, 20260.140.150.140.150.151.40%14,049,700
Jan 16, 20260.150.150.140.140.14-4.03%22,820,900
Jan 15, 20260.140.150.140.150.155.67%51,074,800
Jan 14, 20260.150.150.140.140.14-2.76%48,973,700
Jan 13, 20260.140.150.140.150.151.40%21,194,800
Jan 12, 20260.140.150.140.140.14-28,900,500
Jan 9, 20260.150.160.140.140.14-1.38%90,865,300
Jan 8, 20260.120.150.120.150.1516.94%48,242,600
Jan 7, 20260.120.130.120.120.121.64%42,350,600
Jan 6, 20260.120.130.120.120.122.52%43,439,800
Jan 5, 20260.110.130.110.120.125.31%56,705,200
Jan 2, 20260.100.110.100.110.1116.49%74,885,100
Dec 31, 20250.090.100.090.100.105.43%31,121,700
Dec 30, 20250.090.100.090.090.093.37%44,825,200
Dec 29, 20250.090.090.090.090.091.14%13,657,700
Dec 26, 20250.090.090.090.090.092.33%4,264,900
Dec 24, 20250.090.090.090.090.09-2,438,500
Dec 23, 20250.090.090.090.090.09-1.15%2,289,100
Dec 22, 20250.090.090.090.090.09-1.14%3,611,900
Dec 19, 20250.090.090.090.090.092.33%10,391,600
Dec 18, 20250.090.090.090.090.09-1.15%2,802,100
Dec 17, 20250.090.090.090.090.092.35%7,582,900
Dec 16, 20250.090.090.090.090.09-2,915,700
Dec 15, 20250.090.090.080.090.091.19%2,756,400
Dec 12, 20250.090.090.080.080.08-1.18%2,695,100
Dec 11, 20250.080.090.080.090.092.41%3,475,000
Dec 10, 20250.080.090.080.080.08-1,652,800
Dec 9, 20250.080.090.080.080.08-1.19%3,677,700
Dec 8, 20250.090.090.080.080.08-2.33%8,090,500
Dec 5, 20250.090.090.090.090.081.18%3,072,400
Dec 4, 20250.090.090.090.090.08-2.30%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, 20250.080.090.080.090.081.19%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, 20250.090.090.080.090.08-2,986,300
Nov 12, 20250.090.090.090.090.081.19%11,884,500
Nov 11, 20250.090.090.080.080.08-1.18%7,989,400
Nov 10, 20250.080.090.080.090.08-9,399,000
Nov 7, 20250.090.090.080.090.08-3,783,900
Nov 6, 20250.090.090.080.090.081.19%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, 20250.090.090.090.090.08-7,725,600
Oct 31, 20250.090.090.090.090.08-1.16%8,650,600
Oct 30, 20250.090.090.090.090.08-1.15%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, 20250.090.090.080.090.081.19%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, 20250.090.090.090.090.08-9,484,400
Oct 14, 20250.090.090.080.090.08-3.41%40,150,700
Oct 13, 20250.090.090.090.090.09-1.12%19,513,300