Skip to main content
Digital Core REIT (SGX:DCRU)
Singapore flag Singapore · Delayed Price · Currency is SGD · Price in USD
0.495
0.00 (0.00%)
At close: Dec 5, 2025

Digital Core REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.500.500.490.500.50-3,412,400
Dec 4, 20250.500.510.500.500.50-1.00%1,670,600
Dec 3, 20250.510.510.500.500.50-0.99%2,229,600
Dec 2, 20250.510.510.510.510.51-1,232,300
Dec 1, 20250.510.520.510.510.51-949,400
Nov 28, 20250.510.520.510.510.51-0.98%2,551,800
Nov 27, 20250.500.510.500.510.514.08%1,887,400
Nov 26, 20250.500.500.490.490.49-2,261,900
Nov 25, 20250.500.500.490.490.49-1,227,100
Nov 24, 20250.500.500.490.490.49-3,248,200
Nov 21, 20250.500.500.490.490.49-2,245,100
Nov 20, 20250.490.500.490.490.49-2,274,200
Nov 19, 20250.500.500.490.490.49-1.01%2,531,200
Nov 18, 20250.500.500.500.500.50-1.00%922,400
Nov 17, 20250.500.510.500.500.501.01%1,005,300
Nov 14, 20250.500.510.500.500.50-1.98%1,481,100
Nov 13, 20250.500.510.500.510.511.00%469,400
Nov 12, 20250.520.520.500.500.50-1.96%3,088,400
Nov 11, 20250.510.520.510.510.510.99%1,781,700
Nov 10, 20250.510.510.500.510.51-1,317,900
Nov 7, 20250.510.510.500.510.51-0.98%887,200
Nov 6, 20250.500.510.500.510.512.00%1,510,000
Nov 5, 20250.500.510.490.500.50-0.99%6,453,100
Nov 4, 20250.520.520.510.510.51-1.94%7,017,800
Nov 3, 20250.520.520.510.520.52-2,279,200
Oct 31, 20250.530.530.510.520.52-0.96%2,030,700
Oct 30, 20250.520.530.520.520.52-0.95%1,390,600
Oct 29, 20250.540.540.520.530.53-2.78%3,320,400
Oct 28, 20250.540.550.530.540.543.85%9,328,000
Oct 27, 20250.510.520.510.520.522.97%3,650,000
Oct 24, 20250.510.510.500.510.51-0.98%1,490,700
Oct 23, 20250.490.510.490.510.515.15%4,375,900
Oct 22, 20250.480.500.480.490.491.04%6,979,700
Oct 21, 20250.480.490.470.480.481.05%3,978,100
Oct 17, 20250.480.480.480.480.48-1,753,100
Oct 16, 20250.480.480.470.480.481.06%2,021,900
Oct 15, 20250.470.480.470.470.471.08%2,844,000
Oct 14, 20250.480.490.470.470.47-1.06%6,166,500
Oct 13, 20250.470.470.460.470.472.17%2,251,300
Oct 10, 20250.470.470.460.460.46-1.08%4,414,200
Oct 9, 20250.470.470.460.470.47-3,187,100
Oct 8, 20250.470.480.470.470.47-1.06%6,085,000
Oct 7, 20250.480.480.470.470.47-3,409,300
Oct 6, 20250.480.480.470.470.47-1.05%4,043,600
Oct 3, 20250.480.480.470.480.48-6,797,800
Oct 2, 20250.480.480.480.480.48-3,970,900
Oct 1, 20250.480.480.480.480.48-2,048,900
Sep 30, 20250.480.480.470.480.48-8,951,300
Sep 29, 20250.490.490.480.480.48-3.06%8,398,400
Sep 26, 20250.490.490.490.490.491.03%1,772,100
Sep 25, 20250.490.500.490.490.49-1.02%5,637,500
Sep 24, 20250.500.500.490.490.49-2.00%4,732,700
Sep 23, 20250.500.500.500.500.501.01%2,333,800
Sep 22, 20250.510.510.490.500.50-1.98%7,684,883
Sep 19, 20250.510.520.510.510.51-0.98%11,622,700
Sep 18, 20250.520.520.510.510.51-1.92%6,500,200
Sep 17, 20250.520.530.520.520.52-1,810,100
Sep 16, 20250.520.530.520.520.52-0.95%1,160,500
Sep 15, 20250.520.530.520.530.530.96%2,442,900
Sep 12, 20250.530.530.520.520.52-3,918,000
Sep 11, 20250.530.530.520.520.52-1,047,700
Sep 10, 20250.520.530.520.520.520.97%2,409,800
Sep 9, 20250.520.520.510.520.52-2,015,700
Sep 8, 20250.510.530.510.520.521.98%3,551,500
Sep 5, 20250.520.520.500.510.51-0.98%4,758,600
Sep 4, 20250.520.520.510.510.51-0.97%3,675,100
Sep 3, 20250.520.520.510.520.52-2,167,400
Sep 2, 20250.520.520.520.520.52-0.96%699,600
Sep 1, 20250.510.520.510.520.521.96%992,600
Aug 29, 20250.520.520.510.510.51-0.97%1,640,700
Aug 28, 20250.510.520.510.520.52-748,500
Aug 27, 20250.520.520.510.520.52-219,200
Aug 26, 20250.510.520.510.520.52-3,364,700
Aug 25, 20250.510.520.510.520.521.98%3,282,500
Aug 22, 20250.510.510.500.510.51-1,717,100
Aug 21, 20250.500.510.500.510.511.00%2,350,600
Aug 20, 20250.510.510.500.500.50-2,895,800
Aug 19, 20250.500.510.500.500.50-1,741,900
Aug 18, 20250.510.510.500.500.50-1,350,400
Aug 15, 20250.510.510.500.500.50-4,314,500
Aug 14, 20250.510.520.500.500.50-1.96%4,623,000
Aug 13, 20250.520.520.510.510.51-5,813,100
Aug 12, 20250.520.520.510.510.51-0.97%841,700
Aug 11, 20250.520.520.510.520.52-0.96%3,230,600
Aug 8, 20250.520.530.520.520.521.96%3,849,300
Aug 7, 20250.520.520.510.510.51-0.97%3,065,500
Aug 6, 20250.520.520.510.520.52-0.96%1,395,700
Aug 5, 20250.520.530.520.520.52-1,052,400
Aug 4, 20250.520.530.520.520.520.97%1,765,900
Aug 1, 20250.530.530.520.520.52-1.90%3,186,500
Jul 31, 20250.530.530.520.530.53-0.94%1,569,500
Jul 30, 20250.540.540.530.530.53-2.75%2,707,800
Jul 29, 20250.540.550.540.550.530.93%1,175,200
Jul 28, 20250.540.550.540.540.520.93%2,361,100
Jul 25, 20250.540.550.540.540.52-2,815,700
Jul 24, 20250.550.550.530.540.52-3.60%4,285,200
Jul 23, 20250.560.560.550.560.54-0.89%1,504,700
Jul 22, 20250.560.560.550.560.54-1,926,900
Jul 21, 20250.550.570.550.560.541.82%4,611,600
Jul 18, 20250.550.560.540.550.53-3,138,400