DIGITAL CORE REIT DCRU.SI Share Price Chart Loading In Progress ...
Trade Date Open Price Day High Day Low Closed Price Change % Volume Value Short Sell Volume BuyBack Volume 2022-06-24 0.860 0.860 0.820 0.825 -0.025 -2.9 5,595,500 4,633,398 48,200 - 2022-06-23 0.850 0.870 0.840 0.850 -0.005 -0.6 2,300,000 1,956,537 86,900 - 2022-06-22 0.895 0.900 0.845 0.855 -0.040 -4.5 1,581,300 1,360,142 174,000 - 2022-06-21 0.870 0.910 0.870 0.895 0.025 2.9 1,024,200 905,298 148,800 - 2022-06-20 0.890 0.900 0.865 0.870 -0.010 -1.1 1,180,500 1,043,255 177,500 - 2022-06-17 0.845 0.885 0.840 0.880 0.050 6.0 33,230,200 29,117,037 10,259,500 - 2022-06-16 0.845 0.855 0.830 0.830 - - 4,540,000 3,821,177 114,900 - 2022-06-15 0.850 0.860 0.825 0.830 -0.020 -2.4 7,100,000 5,996,579 234,000 - 2022-06-14 0.920 0.925 0.850 0.850 -0.075 -8.1 11,819,400 10,453,485 450,300 - 2022-06-13 0.935 0.945 0.920 0.925 -0.015 -1.6 3,285,300 3,068,019 125,500 - 2022-06-10 0.950 0.950 0.920 0.940 -0.015 -1.6 6,980,400 6,501,737 664,900 - 2022-06-09 0.955 0.960 0.950 0.955 - - 6,063,300 5,787,027 46,400 - 2022-06-08 0.955 0.960 0.950 0.955 -0.005 -0.5 4,234,300 4,051,128 1,800 - 2022-06-07 0.965 0.970 0.950 0.960 -0.010 -1.0 6,167,100 5,915,853 113,500 - 2022-06-06 0.965 0.975 0.960 0.970 0.010 1.0 4,480,600 4,334,944 106,700 - 2022-06-03 0.965 0.975 0.960 0.960 -0.010 -1.0 1,481,000 1,431,564 62,000 - 2022-06-02 0.965 0.975 0.955 0.970 0.005 0.5 4,485,800 4,336,771 16,700 - 2022-06-01 0.970 0.975 0.945 0.965 - - 7,741,800 7,463,177 71,600 - 2022-05-31 0.995 1.010 0.965 0.965 -0.025 -2.5 29,624,000 28,909,018 2,023,800 - 2022-05-30 0.995 1.000 0.985 0.990 0.005 0.5 3,706,900 3,682,550 2,000 - 2022-05-27 0.995 1.010 0.985 0.985 - - 2,915,800 2,898,371 217,900 - 2022-05-26 1.020 1.030 0.985 0.985 -0.015 -1.5 5,648,900 5,684,742 57,400 - 2022-05-25 1.000 1.030 1.000 1.000 0.010 1.0 5,922,000 6,024,274 47,400 - 2022-05-24 1.010 1.020 0.985 0.990 -0.010 -1.0 7,334,700 7,336,466 124,300 - 2022-05-23 1.020 1.020 1.000 1.000 -0.020 -2.0 4,901,900 4,978,384 71,000 - 2022-05-20 1.000 1.020 0.995 1.020 0.025 2.5 5,120,400 5,171,375 98,400 - 2022-05-19 0.980 1.010 0.970 0.995 0.010 1.0 3,021,900 2,966,572 59,900 - 2022-05-18 1.000 1.010 0.980 0.985 -0.015 -1.5 3,851,700 3,822,988 54,900 - 2022-05-17 0.970 1.010 0.970 1.000 0.035 3.6 6,315,800 6,240,541 73,300 - 2022-05-13 0.990 1.010 0.955 0.965 -0.010 -1.0 4,719,800 4,579,485 119,300 - 2022-05-12 0.975 0.995 0.945 0.975 - - 4,016,000 3,864,008 259,900 - 2022-05-11 0.960 0.975 0.955 0.975 0.015 1.6 3,209,000 3,095,126 103,100 - 2022-05-10 0.985 1.000 0.955 0.960 -0.040 -4.0 4,805,700 4,700,054 85,800 - 2022-05-09 1.000 1.010 0.990 1.000 0.005 0.5 6,688,600 6,697,110 234,300 - 2022-05-06 1.020 1.030 0.980 0.995 -0.035 -3.4 4,077,300 4,101,997 139,100 - 2022-05-05 1.020 1.050 1.020 1.030 - - 5,300,000 5,498,446 179,100 - 2022-05-04 0.995 1.040 0.990 1.030 0.035 3.5 4,650,900 4,753,536 115,200 - 2022-04-29 1.000 1.010 0.990 0.995 -0.005 -0.5 2,622,000 2,618,752 - - 2022-04-28 0.945 1.050 0.940 1.000 0.055 5.8 13,340,600 13,356,506 92,500 - 2022-04-27 0.940 0.955 0.935 0.945 -0.005 -0.5 4,806,400 4,544,192 60,000 - 2022-04-26 0.960 0.960 0.925 0.950 -0.010 -1.0 15,813,400 14,824,134 415,500 -
Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.
Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume , SGX Top Short Sell Counters By Value .
Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market .
Change / % > +5% price gain > -5% price loss Short Sell Volume > 30% of Total Volume > 50% of Total Volume