Digital Core REIT DCRU
SGX · Singapore · Finance
$0.4600+0.01 (+1.10%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $0.46 | -2.15% | $0.47 | $0.47 | $0.46 | 1.34M |
| 2026-09-29 | $0.47 | +2.20% | $0.46 | $0.47 | $0.45 | 3.64M |
| 2026-09-28 | $0.46 | -1.09% | $0.47 | $0.47 | $0.46 | 2.39M |
| 2026-09-25 | $0.46 | -2.13% | $0.47 | $0.47 | $0.46 | 4.20M |
| 2026-09-24 | $0.47 | -2.08% | $0.47 | $0.48 | $0.47 | 1.82M |
| 2026-09-23 | $0.48 | 0.00% | $0.48 | $0.48 | $0.47 | 1.25M |
| 2026-09-22 | $0.48 | 0.00% | $0.48 | $0.48 | $0.47 | 325.70K |
| 2026-09-21 | $0.48 | +1.05% | $0.48 | $0.48 | $0.47 | 1.37M |
| 2026-09-18 | $0.47 | -1.04% | $0.49 | $0.49 | $0.47 | 3.53M |
| 2026-09-17 | $0.48 | 0.00% | $0.47 | $0.49 | $0.47 | 4.23M |
| 2026-09-16 | $0.48 | 0.00% | $0.47 | $0.48 | $0.47 | 755.60K |
| 2026-09-15 | $0.48 | -1.03% | $0.49 | $0.49 | $0.47 | 2.16M |
| 2026-09-14 | $0.49 | +1.04% | $0.49 | $0.49 | $0.48 | 400.80K |
| 2026-09-11 | $0.48 | -1.03% | $0.49 | $0.49 | $0.48 | 370.90K |
| 2026-09-10 | $0.49 | -2.02% | $0.49 | $0.49 | $0.48 | 2.68M |
| 2026-09-09 | $0.50 | 0.00% | $0.49 | $0.50 | $0.49 | 312.50K |
| 2026-09-08 | $0.50 | 0.00% | $0.50 | $0.50 | $0.49 | 1.49M |
| 2026-09-07 | $0.50 | +1.02% | $0.50 | $0.50 | $0.49 | 1.02M |
| 2026-09-04 | $0.49 | +2.08% | $0.48 | $0.50 | $0.48 | 5.30M |
| 2026-09-03 | $0.48 | -2.04% | $0.49 | $0.50 | $0.48 | 8.92M |
| 2026-09-02 | $0.49 | -2.97% | $0.50 | $0.50 | $0.49 | 5.81M |
| 2026-09-01 | $0.50 | 0.00% | $0.50 | $0.51 | $0.50 | 6.08M |
| 2026-08-31 | $0.50 | 0.00% | $0.50 | $0.50 | $0.50 | 3.03M |
| 2026-08-28 | $0.50 | +2.02% | $0.50 | $0.50 | $0.50 | 2.75M |
| 2026-08-27 | $0.50 | -2.94% | $0.50 | $0.51 | $0.50 | 4.16M |
| 2026-08-26 | $0.51 | 0.00% | $0.51 | $0.51 | $0.50 | 3.60M |
| 2026-08-25 | $0.51 | -1.92% | $0.52 | $0.52 | $0.50 | 7.18M |
| 2026-08-24 | $0.52 | +1.96% | $0.51 | $0.52 | $0.51 | 2.78M |
| 2026-08-21 | $0.51 | +0.99% | $0.51 | $0.52 | $0.50 | 7.40M |
| 2026-08-20 | $0.50 | -2.88% | $0.52 | $0.52 | $0.50 | 8.36M |
| 2026-08-19 | $0.52 | -0.95% | $0.52 | $0.52 | $0.51 | 5.28M |
| 2026-08-18 | $0.52 | -0.94% | $0.52 | $0.53 | $0.52 | 5.95M |
| 2026-08-17 | $0.53 | +2.91% | $0.51 | $0.53 | $0.51 | 5.77M |
| 2026-08-14 | $0.51 | +1.98% | $0.51 | $0.52 | $0.50 | 2.60M |
| 2026-08-13 | $0.50 | +1.00% | $0.50 | $0.51 | $0.50 | 6.54M |
| 2026-08-12 | $0.50 | +5.26% | $0.48 | $0.51 | $0.47 | 7.13M |
| 2026-08-11 | $0.47 | 0.00% | $0.48 | $0.48 | $0.47 | 4.11M |
| 2026-08-07 | $0.47 | -1.04% | $0.48 | $0.48 | $0.47 | 574.20K |
| 2026-08-06 | $0.48 | +1.05% | $0.48 | $0.48 | $0.47 | 891.90K |
| 2026-08-05 | $0.47 | -2.06% | $0.47 | $0.48 | $0.47 | 6.20M |
| 2026-08-04 | $0.49 | -2.02% | $0.50 | $0.50 | $0.49 | 3.40M |
| 2026-08-03 | $0.50 | +1.02% | $0.49 | $0.50 | $0.49 | 2.28M |
| 2026-07-31 | $0.49 | 0.00% | $0.49 | $0.50 | $0.49 | 5.20M |
| 2026-07-30 | $0.49 | -1.01% | $0.50 | $0.50 | $0.49 | 3.14M |
| 2026-07-29 | $0.50 | 0.00% | $0.50 | $0.50 | $0.49 | 5.85M |
| 2026-07-28 | $0.50 | -1.00% | $0.50 | $0.50 | $0.49 | 2.43M |
| 2026-07-27 | $0.50 | +1.01% | $0.50 | $0.50 | $0.50 | 792.70K |
| 2026-07-24 | $0.50 | -1.00% | $0.50 | $0.50 | $0.49 | 2.20M |
| 2026-07-23 | $0.50 | 0.00% | $0.50 | $0.50 | $0.50 | 1.18M |
| 2026-07-22 | $0.50 | +2.04% | $0.49 | $0.50 | $0.49 | 2.21M |
| 2026-07-21 | $0.49 | 0.00% | $0.49 | $0.50 | $0.49 | 3.96M |
| 2026-07-20 | $0.49 | -1.01% | $0.50 | $0.50 | $0.49 | 2.17M |
| 2026-07-17 | $0.50 | 0.00% | $0.50 | $0.50 | $0.49 | 606.00K |
| 2026-07-16 | $0.50 | 0.00% | $0.50 | $0.50 | $0.49 | 1.18M |
| 2026-07-15 | $0.50 | +3.13% | $0.49 | $0.50 | $0.49 | 3.22M |
| 2026-07-14 | $0.48 | -2.04% | $0.49 | $0.49 | $0.47 | 6.00M |
| 2026-07-13 | $0.49 | -1.01% | $0.50 | $0.50 | $0.49 | 5.35M |
| 2026-07-10 | $0.50 | -1.00% | $0.50 | $0.50 | $0.49 | 3.66M |
| 2026-07-09 | $0.50 | -1.96% | $0.51 | $0.51 | $0.50 | 3.79M |
| 2026-07-08 | $0.51 | -0.97% | $0.51 | $0.52 | $0.51 | 3.69M |
| 2026-07-07 | $0.51 | 0.00% | $0.51 | $0.52 | $0.51 | 4.70M |
| 2026-07-06 | $0.51 | 0.00% | $0.51 | $0.52 | $0.51 | 1.35M |
| 2026-07-03 | $0.51 | +1.98% | $0.50 | $0.51 | $0.50 | 2.49M |
| 2026-07-02 | $0.50 | 0.00% | $0.50 | $0.51 | $0.50 | 2.15M |
| 2026-07-01 | $0.50 | 0.00% | $0.50 | $0.51 | $0.50 | 1.58M |
| 2026-06-30 | $0.50 | 0.00% | $0.51 | $0.51 | $0.50 | 3.20M |
| 2026-06-29 | $0.50 | +1.00% | $0.50 | $0.51 | $0.50 | 3.98M |
| 2026-06-26 | $0.50 | 0.00% | $0.50 | $0.50 | $0.50 | 3.22M |
| 2026-06-25 | $0.50 | 0.00% | $0.50 | $0.50 | $0.50 | 9.89M |
| 2026-06-24 | $0.50 | -0.99% | $0.50 | $0.51 | $0.50 | 4.55M |
| 2026-06-23 | $0.50 | +1.00% | $0.50 | $0.50 | $0.50 | 2.80M |
| 2026-06-22 | $0.50 | +1.01% | $0.50 | $0.50 | $0.49 | 745.01K |
| 2026-06-19 | $0.50 | 0.00% | $0.50 | $0.50 | $0.49 | 2.11M |
| 2026-06-18 | $0.50 | 0.00% | $0.50 | $0.50 | $0.50 | 753.70K |
| 2026-06-17 | $0.50 | +1.02% | $0.49 | $0.50 | $0.49 | 3.77M |
| 2026-06-16 | $0.49 | 0.00% | $0.49 | $0.50 | $0.49 | 3.94M |
| 2026-06-15 | $0.49 | +1.03% | $0.49 | $0.49 | $0.49 | 2.20M |
| 2026-06-12 | $0.49 | 0.00% | $0.49 | $0.49 | $0.49 | 952.10K |
| 2026-06-11 | $0.49 | -3.00% | $0.50 | $0.50 | $0.49 | 2.52M |
| 2026-06-10 | $0.50 | +2.04% | $0.49 | $0.50 | $0.49 | 1.96M |
| 2026-06-09 | $0.49 | +1.03% | $0.49 | $0.49 | $0.49 | 806.50K |
| 2026-06-08 | $0.49 | -1.02% | $0.49 | $0.49 | $0.49 | 754.90K |
| 2026-06-05 | $0.49 | +1.03% | $0.49 | $0.49 | $0.49 | 1.06M |
| 2026-06-04 | $0.49 | 0.00% | $0.49 | $0.49 | $0.48 | 4.55M |
| 2026-06-03 | $0.49 | 0.00% | $0.49 | $0.49 | $0.49 | 2.04M |
| 2026-06-02 | $0.49 | -1.02% | $0.49 | $0.49 | $0.48 | 4.54M |
| 2026-05-29 | $0.49 | -1.01% | $0.50 | $0.50 | $0.48 | 8.45M |
| 2026-05-28 | $0.50 | -1.00% | $0.50 | $0.50 | $0.49 | 4.50M |
| 2026-05-27 | $0.50 | 0.00% | $0.50 | $0.50 | $0.50 | 0 |
| 2026-05-26 | $0.50 | -0.99% | $0.50 | $0.50 | $0.50 | 1.28M |