Digital Core REIT (SGX:DCRU)
Singapore · Delayed Price · Currency is SGD · Price in USD 0.5150
-0.0050 (-0.96%)
Oct 31, 2025, 5:04 PM SGT
Digital Core REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -0.96% | 2,030,700 |
| Oct 30, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | -0.95% | 1,390,600 |
| Oct 29, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -2.78% | 3,320,400 |
| Oct 28, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 3.85% | 9,328,000 |
| Oct 27, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 2.97% | 3,650,000 |
| Oct 24, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | -0.98% | 1,490,700 |
| Oct 23, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 5.15% | 4,375,900 |
| Oct 22, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 1.04% | 6,979,700 |
| Oct 21, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 1.05% | 3,978,100 |
| Oct 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1,753,100 |
| Oct 16, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 2,021,900 |
| Oct 15, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | 1.08% | 2,844,000 |
| Oct 14, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -1.06% | 6,166,500 |
| Oct 13, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 2.17% | 2,251,300 |
| Oct 10, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 4,414,200 |
| Oct 9, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 3,187,100 |
| Oct 8, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -1.06% | 6,085,000 |
| Oct 7, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 3,409,300 |
| Oct 6, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 4,043,600 |
| Oct 3, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 6,797,800 |
| Oct 2, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 3,970,900 |
| Oct 1, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 2,048,900 |
| Sep 30, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 8,951,300 |
| Sep 29, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -3.06% | 8,398,400 |
| 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 |