Skip to main content
Digital Core REIT (SGX:DCRU)
Singapore flag Singapore · Delayed Price · Currency is SGD · Price in USD
0.515
-0.010 (-1.90%)
At close: Feb 27, 2026

Digital Core REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.530.530.520.520.52-1.90%2,867,300
Feb 26, 20260.530.530.520.530.53-1,418,700
Feb 25, 20260.530.530.520.530.53-1,207,100
Feb 24, 20260.530.530.520.530.53-0.94%2,267,600
Feb 23, 20260.530.540.520.530.531.92%5,583,400
Feb 20, 20260.530.530.520.520.52-0.95%2,093,800
Feb 19, 20260.520.530.520.530.530.96%5,396,000
Feb 16, 20260.520.520.520.520.52-122,300
Feb 13, 20260.520.520.520.520.52-1,929,200
Feb 12, 20260.520.520.510.520.52-3,437,100
Feb 11, 20260.510.530.510.520.52-0.95%4,973,800
Feb 10, 20260.520.530.520.530.510.96%2,656,200
Feb 9, 20260.520.530.520.520.50-3,215,000
Feb 6, 20260.530.530.520.520.50-0.95%3,032,200
Feb 5, 20260.540.540.520.530.51-0.94%4,922,400
Feb 4, 20260.530.540.530.530.51-3,701,900
Feb 3, 20260.530.530.520.530.510.95%2,446,800
Feb 2, 20260.540.540.530.530.51-2.78%3,685,900
Jan 30, 20260.540.540.540.540.52-2,080,000
Jan 29, 20260.540.550.540.540.52-3,211,900
Jan 28, 20260.540.550.540.540.52-2,677,200
Jan 27, 20260.550.550.540.540.52-1.82%4,264,600
Jan 26, 20260.550.560.550.550.53-2,845,400
Jan 23, 20260.550.560.550.550.530.92%2,749,100
Jan 22, 20260.550.550.550.550.53-2,011,600
Jan 21, 20260.560.560.540.550.53-1.80%3,774,700
Jan 20, 20260.550.560.550.560.54-1,686,600
Jan 19, 20260.550.560.550.560.540.91%2,921,400
Jan 16, 20260.560.560.550.550.53-1,052,100
Jan 15, 20260.560.560.550.550.53-2,467,000
Jan 14, 20260.560.560.550.550.53-0.90%1,050,600
Jan 13, 20260.550.570.550.560.541.83%6,091,000
Jan 12, 20260.540.560.540.550.530.93%2,877,500
Jan 9, 20260.550.550.540.540.52-1,328,400
Jan 8, 20260.550.550.540.540.52-2,058,400
Jan 7, 20260.540.550.540.540.520.93%5,628,900
Jan 6, 20260.550.560.540.540.52-1.83%7,639,000
Jan 5, 20260.550.580.550.550.536.86%28,299,400
Dec 31, 20250.510.510.500.510.492.00%2,049,100
Dec 30, 20250.500.510.500.500.48-749,400
Dec 29, 20250.500.510.500.500.48-672,200
Dec 26, 20250.500.510.500.500.48-621,500
Dec 24, 20250.500.500.500.500.481.01%394,800
Dec 23, 20250.500.500.490.500.48-2,747,500
Dec 22, 20250.500.500.490.500.481.02%1,735,900
Dec 19, 20250.500.500.490.490.47-2.00%3,937,800
Dec 18, 20250.510.510.500.500.48-0.99%2,400,100
Dec 17, 20250.490.510.490.510.494.12%2,425,600
Dec 16, 20250.500.500.490.490.47-3.00%5,585,700
Dec 15, 20250.500.510.500.500.48-1,883,900
Dec 12, 20250.510.510.500.500.48-1.96%2,695,200
Dec 11, 20250.510.520.510.510.490.99%3,497,200
Dec 10, 20250.500.510.500.510.491.00%1,854,300
Dec 9, 20250.500.510.500.500.481.01%2,298,600
Dec 8, 20250.500.500.490.500.48-2,728,900
Dec 5, 20250.500.500.490.500.48-3,412,400
Dec 4, 20250.500.510.500.500.48-1.00%1,670,600
Dec 3, 20250.510.510.500.500.48-0.99%2,229,600
Dec 2, 20250.510.510.510.510.49-1,232,300
Dec 1, 20250.510.520.510.510.49-949,400
Nov 28, 20250.510.520.510.510.49-0.98%2,551,800
Nov 27, 20250.500.510.500.510.494.08%1,887,400
Nov 26, 20250.500.500.490.490.47-2,261,900
Nov 25, 20250.500.500.490.490.47-1,227,100
Nov 24, 20250.500.500.490.490.47-3,248,200
Nov 21, 20250.500.500.490.490.47-2,245,100
Nov 20, 20250.490.500.490.490.47-2,274,200
Nov 19, 20250.500.500.490.490.47-1.01%2,531,200
Nov 18, 20250.500.500.500.500.48-1.00%922,400
Nov 17, 20250.500.510.500.500.481.01%1,005,300
Nov 14, 20250.500.510.500.500.48-1.98%1,481,100
Nov 13, 20250.500.510.500.510.491.00%469,400
Nov 12, 20250.520.520.500.500.48-1.96%3,088,400
Nov 11, 20250.510.520.510.510.490.99%1,781,700
Nov 10, 20250.510.510.500.510.49-1,317,900
Nov 7, 20250.510.510.500.510.49-0.98%887,200
Nov 6, 20250.500.510.500.510.492.00%1,510,000
Nov 5, 20250.500.510.490.500.48-0.99%6,453,100
Nov 4, 20250.520.520.510.510.49-1.94%7,017,800
Nov 3, 20250.520.520.510.520.50-2,279,200
Oct 31, 20250.530.530.510.520.50-0.96%2,030,700
Oct 30, 20250.520.530.520.520.50-0.95%1,390,600
Oct 29, 20250.540.540.520.530.51-2.78%3,320,400
Oct 28, 20250.540.550.530.540.523.85%9,328,000
Oct 27, 20250.510.520.510.520.502.97%3,650,000
Oct 24, 20250.510.510.500.510.49-0.98%1,490,700
Oct 23, 20250.490.510.490.510.495.15%4,375,900
Oct 22, 20250.480.500.480.490.471.04%6,979,700
Oct 21, 20250.480.490.470.480.461.05%3,978,100
Oct 17, 20250.480.480.480.480.46-1,753,100
Oct 16, 20250.480.480.470.480.461.06%2,021,900
Oct 15, 20250.470.480.470.470.451.08%2,844,000
Oct 14, 20250.480.490.470.470.45-1.06%6,166,500
Oct 13, 20250.470.470.460.470.452.17%2,251,300
Oct 10, 20250.470.470.460.460.44-1.08%4,414,200
Oct 9, 20250.470.470.460.470.45-3,187,100
Oct 8, 20250.470.480.470.470.45-1.06%6,085,000
Oct 7, 20250.480.480.470.470.45-3,409,300
Oct 6, 20250.480.480.470.470.45-1.05%4,043,600
Oct 3, 20250.480.480.470.480.46-6,797,800