Digital Core REIT (SGX:DCRU)
Singapore
· Delayed Price · Currency is SGD · Price in USD 0.4750
-0.0150 (-3.06%)
Sep 29, 2025, 5:10 PM SGT
Digital Core REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -3.06% | 8,298,400 |
| Sep 26, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | 1,772,100 |
| Sep 25, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -1.02% | 5,637,500 |
| Sep 24, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 4,732,700 |
| Sep 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 2,333,800 |
| Sep 22, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -1.98% | 7,684,883 |
| Sep 19, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -0.98% | 11,622,700 |
| Sep 18, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 6,500,200 |
| Sep 17, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | - | 1,810,100 |
| Sep 16, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | -0.95% | 1,160,500 |
| Sep 15, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.96% | 2,442,900 |
| Sep 12, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | - | 3,918,000 |
| Sep 11, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | - | 1,047,700 |
| Sep 10, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | 0.97% | 2,409,800 |
| Sep 9, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 2,015,700 |
| Sep 8, 2025 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | 1.98% | 3,551,500 |
| Sep 5, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -0.98% | 4,758,600 |
| Sep 4, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.97% | 3,675,100 |
| Sep 3, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 2,167,400 |
| Sep 2, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.96% | 699,600 |
| Sep 1, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 992,600 |
| Aug 29, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.97% | 1,640,700 |
| Aug 28, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 748,500 |
| Aug 27, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 219,200 |
| Aug 26, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 3,364,700 |
| Aug 25, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.98% | 3,282,500 |
| Aug 22, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 1,717,100 |
| Aug 21, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.00% | 2,350,600 |
| Aug 20, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 2,895,800 |
| Aug 19, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 1,741,900 |
| Aug 18, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 1,350,400 |
| Aug 15, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 4,314,500 |
| Aug 14, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -1.96% | 4,623,000 |
| Aug 13, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | - | 5,813,100 |
| Aug 12, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.97% | 841,700 |
| Aug 11, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -0.96% | 3,230,600 |
| Aug 8, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | 1.96% | 3,849,300 |
| Aug 7, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.97% | 3,065,500 |
| Aug 6, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -0.96% | 1,395,700 |
| Aug 5, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | - | 1,052,400 |
| Aug 4, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | 0.97% | 1,765,900 |
| Aug 1, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.90% | 3,186,500 |
| Jul 31, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | -0.94% | 1,569,500 |
| Jul 30, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -2.75% | 2,707,800 |
| Jul 29, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 0.93% | 1,175,200 |
| Jul 28, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | 0.93% | 2,361,100 |
| Jul 25, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.52 | - | 2,815,700 |
| Jul 24, 2025 | 0.55 | 0.55 | 0.53 | 0.54 | 0.52 | -3.60% | 4,285,200 |
| Jul 23, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.54 | -0.89% | 1,504,700 |
| Jul 22, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.54 | - | 1,926,900 |