Digital Core REIT (SGX:DCRU)
Singapore · Delayed Price · Currency is SGD · Price in USD 0.4500
-0.0100 (-2.17%)
Nov 10, 2026, 5:10 PM SGT
Digital Core REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 1,842,200 |
| Nov 6, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -1.08% | 1,282,400 |
| Nov 5, 2026 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | - | 2,200,200 |
| Nov 4, 2026 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 4.49% | 3,482,000 |
| Nov 3, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 1,080,700 |
| Nov 2, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 624,600 |
| Oct 30, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 190,800 |
| Oct 29, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 210,100 |
| Oct 28, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 1,724,256 |
| Oct 27, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 2,904,900 |
| Oct 26, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | - | 1,244,600 |
| Oct 23, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 1,711,900 |
| Oct 22, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 3,481,900 |
| Oct 21, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 2,915,800 |
| Oct 20, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 1,953,200 |
| Oct 19, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 2,074,000 |
| Oct 16, 2026 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -2.22% | 5,769,600 |
| Oct 15, 2026 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 2.27% | 5,625,400 |
| Oct 14, 2026 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 4.76% | 4,028,500 |
| Oct 13, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.18% | 4,096,600 |
| Oct 12, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 1,131,500 |
| Oct 9, 2026 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -1.16% | 1,739,800 |
| Oct 8, 2026 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -2.27% | 6,176,400 |
| Oct 7, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 2,171,900 |
| Oct 6, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 1,591,000 |
| Oct 5, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 1,157,300 |
| Oct 2, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -3.26% | 3,200,600 |
| Oct 1, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 1.10% | 2,886,900 |
| Sep 30, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.15% | 1,335,100 |
| Sep 29, 2026 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 2.20% | 3,642,900 |
| Sep 28, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.09% | 2,388,500 |
| Sep 25, 2026 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -2.13% | 4,195,200 |
| Sep 24, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 1,822,600 |
| Sep 23, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1,246,200 |
| Sep 22, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 325,700 |
| Sep 21, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 1,374,400 |
| Sep 18, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.04% | 3,529,300 |
| Sep 17, 2026 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | - | 4,225,600 |
| Sep 16, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 755,600 |
| Sep 15, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 2,159,800 |
| Sep 14, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 400,800 |
| Sep 11, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 370,900 |
| Sep 10, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -2.02% | 2,682,400 |
| Sep 9, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 312,500 |
| Sep 8, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 1,493,500 |
| Sep 7, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 1,015,200 |
| Sep 4, 2026 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 2.08% | 5,301,500 |
| Sep 3, 2026 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | -2.04% | 8,915,400 |
| Sep 2, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.97% | 5,813,500 |
| Sep 1, 2026 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 6,076,700 |