Global Resource Construction Ltd. S3N
SGX · Singapore · Finance
SGD 0.0930-0.00 (-3.13%)
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SGD 0.09 | -3.12% | SGD 0.09 | SGD 0.09 | SGD 0.09 | 2.52M |
| 2026-09-30 | SGD 0.10 | +1.05% | SGD 0.09 | SGD 0.10 | SGD 0.09 | 1.60M |
| 2026-09-29 | SGD 0.09 | -1.04% | SGD 0.10 | SGD 0.10 | SGD 0.09 | 574.30K |
| 2026-09-28 | SGD 0.10 | -3.03% | SGD 0.10 | SGD 0.10 | SGD 0.10 | 935.90K |
| 2026-09-25 | SGD 0.10 | +1.02% | SGD 0.10 | SGD 0.10 | SGD 0.10 | 5.71M |
| 2026-09-24 | SGD 0.10 | -2.00% | SGD 0.10 | SGD 0.10 | SGD 0.10 | 806.20K |
| 2026-09-23 | SGD 0.10 | +1.01% | SGD 0.10 | SGD 0.10 | SGD 0.10 | 1.41M |
| 2026-09-22 | SGD 0.10 | 0.00% | SGD 0.10 | SGD 0.10 | SGD 0.10 | 846.70K |
| 2026-09-21 | SGD 0.10 | 0.00% | SGD 0.10 | SGD 0.10 | SGD 0.10 | 1.21M |
| 2026-09-18 | SGD 0.10 | -1.00% | SGD 0.10 | SGD 0.10 | SGD 0.10 | 1.94M |
| 2026-09-17 | SGD 0.10 | -0.99% | SGD 0.10 | SGD 0.10 | SGD 0.10 | 583.70K |
| 2026-09-16 | SGD 0.10 | 0.00% | SGD 0.10 | SGD 0.10 | SGD 0.10 | 2.92M |
| 2026-09-15 | SGD 0.10 | 0.00% | SGD 0.10 | SGD 0.10 | SGD 0.10 | 1.08M |
| 2026-09-14 | SGD 0.10 | -1.94% | SGD 0.10 | SGD 0.10 | SGD 0.10 | 5.42M |
| 2026-09-11 | SGD 0.10 | -1.90% | SGD 0.10 | SGD 0.10 | SGD 0.10 | 2.33M |
| 2026-09-10 | SGD 0.10 | 0.00% | SGD 0.10 | SGD 0.10 | SGD 0.10 | 1.57M |
| 2026-09-09 | SGD 0.10 | 0.00% | SGD 0.10 | SGD 0.10 | SGD 0.10 | 1.35M |
| 2026-09-08 | SGD 0.10 | 0.00% | SGD 0.10 | SGD 0.11 | SGD 0.10 | 1.97M |
| 2026-09-07 | SGD 0.10 | -3.67% | SGD 0.11 | SGD 0.11 | SGD 0.10 | 4.96M |
| 2026-09-04 | SGD 0.11 | -0.91% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 2.83M |
| 2026-09-03 | SGD 0.11 | -0.90% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 1.11M |
| 2026-09-02 | SGD 0.11 | +2.78% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 2.64M |
| 2026-09-01 | SGD 0.11 | -0.92% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 1.26M |
| 2026-08-31 | SGD 0.11 | 0.00% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 1.40M |
| 2026-08-28 | SGD 0.11 | 0.00% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 424.10K |
| 2026-08-27 | SGD 0.11 | 0.00% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 2.83M |
| 2026-08-26 | SGD 0.11 | +0.93% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 1.40M |
| 2026-08-25 | SGD 0.11 | 0.00% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 1.79M |
| 2026-08-24 | SGD 0.11 | -0.92% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 2.23M |
| 2026-08-21 | SGD 0.11 | -0.91% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 3.70M |
| 2026-08-20 | SGD 0.11 | -5.17% | SGD 0.12 | SGD 0.12 | SGD 0.11 | 7.73M |
| 2026-08-19 | SGD 0.12 | -1.69% | SGD 0.12 | SGD 0.12 | SGD 0.11 | 5.12M |
| 2026-08-18 | SGD 0.12 | -2.48% | SGD 0.12 | SGD 0.12 | SGD 0.12 | 4.82M |
| 2026-08-17 | SGD 0.12 | -5.47% | SGD 0.13 | SGD 0.13 | SGD 0.12 | 10.57M |
| 2026-08-14 | SGD 0.13 | -2.29% | SGD 0.13 | SGD 0.13 | SGD 0.13 | 12.41M |
| 2026-08-13 | SGD 0.13 | +5.65% | SGD 0.13 | SGD 0.13 | SGD 0.12 | 23.76M |
| 2026-08-12 | SGD 0.12 | +0.81% | SGD 0.12 | SGD 0.13 | SGD 0.12 | 14.03M |
| 2026-08-11 | SGD 0.12 | +1.65% | SGD 0.12 | SGD 0.13 | SGD 0.12 | 8.57M |
| 2026-08-07 | SGD 0.12 | 0.00% | SGD 0.12 | SGD 0.12 | SGD 0.12 | 3.47M |
| 2026-08-06 | SGD 0.12 | +4.31% | SGD 0.12 | SGD 0.13 | SGD 0.12 | 16.69M |
| 2026-08-05 | SGD 0.12 | 0.00% | SGD 0.11 | SGD 0.12 | SGD 0.11 | 1.63M |
| 2026-08-04 | SGD 0.12 | 0.00% | SGD 0.11 | SGD 0.12 | SGD 0.11 | 3.50M |
| 2026-08-03 | SGD 0.12 | +2.65% | SGD 0.11 | SGD 0.12 | SGD 0.11 | 1.38M |
| 2026-07-31 | SGD 0.11 | 0.00% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 1.28M |
| 2026-07-30 | SGD 0.11 | +1.80% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 2.25M |
| 2026-07-29 | SGD 0.11 | -0.89% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 2.66M |
| 2026-07-28 | SGD 0.11 | -3.45% | SGD 0.12 | SGD 0.12 | SGD 0.11 | 1.39M |
| 2026-07-27 | SGD 0.12 | +3.57% | SGD 0.11 | SGD 0.12 | SGD 0.11 | 4.87M |
| 2026-07-24 | SGD 0.11 | -1.75% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 818.90K |
| 2026-07-23 | SGD 0.11 | +0.88% | SGD 0.11 | SGD 0.12 | SGD 0.11 | 2.20M |
| 2026-07-22 | SGD 0.11 | -0.88% | SGD 0.11 | SGD 0.12 | SGD 0.11 | 3.05M |
| 2026-07-21 | SGD 0.11 | +3.64% | SGD 0.11 | SGD 0.12 | SGD 0.11 | 5.72M |
| 2026-07-20 | SGD 0.11 | +0.92% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 1.03M |
| 2026-07-17 | SGD 0.11 | -1.80% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 1.16M |
| 2026-07-16 | SGD 0.11 | -0.89% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 1.39M |
| 2026-07-15 | SGD 0.11 | +1.82% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 2.20M |
| 2026-07-14 | SGD 0.11 | -0.90% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 3.03M |
| 2026-07-13 | SGD 0.11 | -2.63% | SGD 0.11 | SGD 0.12 | SGD 0.11 | 3.31M |
| 2026-07-10 | SGD 0.11 | -1.72% | SGD 0.12 | SGD 0.12 | SGD 0.11 | 2.36M |
| 2026-07-09 | SGD 0.12 | +2.65% | SGD 0.11 | SGD 0.12 | SGD 0.11 | 3.49M |
| 2026-07-08 | SGD 0.11 | 0.00% | SGD 0.11 | SGD 0.12 | SGD 0.11 | 1.28M |
| 2026-07-07 | SGD 0.11 | -0.88% | SGD 0.11 | SGD 0.12 | SGD 0.11 | 2.28M |
| 2026-07-06 | SGD 0.11 | -3.39% | SGD 0.12 | SGD 0.12 | SGD 0.11 | 488.40K |
| 2026-07-03 | SGD 0.12 | +2.61% | SGD 0.12 | SGD 0.12 | SGD 0.11 | 2.32M |
| 2026-07-02 | SGD 0.12 | -0.86% | SGD 0.12 | SGD 0.12 | SGD 0.11 | 2.33M |
| 2026-07-01 | SGD 0.12 | -0.85% | SGD 0.12 | SGD 0.12 | SGD 0.12 | 1.61M |
| 2026-06-30 | SGD 0.12 | 0.00% | SGD 0.12 | SGD 0.12 | SGD 0.12 | 1.42M |
| 2026-06-29 | SGD 0.12 | +0.86% | SGD 0.12 | SGD 0.12 | SGD 0.12 | 2.92M |
| 2026-06-26 | SGD 0.12 | -3.33% | SGD 0.12 | SGD 0.12 | SGD 0.11 | 5.99M |
| 2026-06-25 | SGD 0.12 | -0.83% | SGD 0.12 | SGD 0.12 | SGD 0.12 | 1.82M |
| 2026-06-24 | SGD 0.12 | 0.00% | SGD 0.12 | SGD 0.12 | SGD 0.12 | 1.20M |
| 2026-06-23 | SGD 0.12 | -4.72% | SGD 0.13 | SGD 0.13 | SGD 0.12 | 6.31M |
| 2026-06-22 | SGD 0.13 | +2.42% | SGD 0.12 | SGD 0.13 | SGD 0.12 | 9.99M |
| 2026-06-19 | SGD 0.12 | +0.81% | SGD 0.12 | SGD 0.13 | SGD 0.12 | 8.21M |
| 2026-06-18 | SGD 0.12 | -2.38% | SGD 0.13 | SGD 0.13 | SGD 0.12 | 2.99M |
| 2026-06-17 | SGD 0.13 | +3.28% | SGD 0.12 | SGD 0.13 | SGD 0.12 | 6.02M |
| 2026-06-16 | SGD 0.12 | -0.81% | SGD 0.12 | SGD 0.13 | SGD 0.12 | 5.81M |
| 2026-06-15 | SGD 0.12 | +3.36% | SGD 0.12 | SGD 0.12 | SGD 0.12 | 5.10M |
| 2026-06-12 | SGD 0.12 | +0.85% | SGD 0.12 | SGD 0.12 | SGD 0.12 | 4.90M |
| 2026-06-11 | SGD 0.12 | +1.72% | SGD 0.12 | SGD 0.12 | SGD 0.12 | 3.00M |
| 2026-06-10 | SGD 0.12 | -4.13% | SGD 0.12 | SGD 0.12 | SGD 0.12 | 5.78M |
| 2026-06-09 | SGD 0.12 | -0.82% | SGD 0.12 | SGD 0.12 | SGD 0.12 | 1.97M |
| 2026-06-08 | SGD 0.12 | -3.94% | SGD 0.13 | SGD 0.13 | SGD 0.12 | 4.65M |
| 2026-06-05 | SGD 0.13 | -4.51% | SGD 0.13 | SGD 0.13 | SGD 0.13 | 7.35M |
| 2026-06-04 | SGD 0.13 | +1.53% | SGD 0.13 | SGD 0.14 | SGD 0.13 | 18.33M |
| 2026-06-03 | SGD 0.13 | -1.50% | SGD 0.13 | SGD 0.13 | SGD 0.13 | 4.26M |
| 2026-06-02 | SGD 0.13 | -1.48% | SGD 0.14 | SGD 0.14 | SGD 0.13 | 3.92M |
| 2026-05-29 | SGD 0.14 | +4.65% | SGD 0.13 | SGD 0.14 | SGD 0.13 | 22.41M |
| 2026-05-28 | SGD 0.13 | +13.16% | SGD 0.13 | SGD 0.14 | SGD 0.13 | 68.11M |
| 2026-05-27 | SGD 0.11 | 0.00% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 0 |