Yahoo

Mail

Singapore markets open in 2 hours 27 minutes

Straits Times Index
3,144.76
-38.85(-1.22%)
S&P 500
5,051.41
-10.41(-0.21%)
Dow
37,798.97
+63.86(+0.17%)
Nasdaq
15,865.25
-19.77(-0.12%)
Bitcoin USD
63,741.93
+541.64(+0.86%)
CMC Crypto 200
885.54
0.00(0.00%)

Digital Core REIT (DCRU.SI)

SES - SES Delayed price. Currency in USD

Add to watchlist

0.5950

-0.0150

(-2.46%)

At close: 05:04PM SGT

Time period:

17 Apr 2023 - 17 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Apr 2024	0.6100	0.6100	0.5850	0.5950	0.5950	6,351,700
15 Apr 2024	0.6150	0.6200	0.6050	0.6100	0.6100	851,600
12 Apr 2024	0.6000	0.6150	0.6000	0.6150	0.6150	3,881,200
11 Apr 2024	0.6100	0.6100	0.5850	0.6000	0.6000	4,699,700
09 Apr 2024	0.6050	0.6100	0.6000	0.6100	0.6100	960,700
08 Apr 2024	0.6050	0.6100	0.6000	0.6050	0.6050	1,237,800
05 Apr 2024	0.6000	0.6100	0.6000	0.6050	0.6050	584,700
04 Apr 2024	0.6000	0.6100	0.6000	0.6000	0.6000	1,897,900
03 Apr 2024	0.6100	0.6100	0.6000	0.6000	0.6000	2,005,300
02 Apr 2024	0.5950	0.6100	0.5950	0.6100	0.6100	1,600,200
01 Apr 2024	0.6000	0.6050	0.5950	0.5950	0.5950	1,186,600
28 Mar 2024	0.6000	0.6050	0.5950	0.6000	0.6000	3,731,200
27 Mar 2024	0.5950	0.6100	0.5950	0.6000	0.6000	984,100
26 Mar 2024	0.6000	0.6050	0.5900	0.5950	0.5950	1,979,400
25 Mar 2024	0.5850	0.6100	0.5800	0.6050	0.6050	3,178,600
22 Mar 2024	0.5800	0.5850	0.5700	0.5850	0.5850	3,881,200
21 Mar 2024	0.5750	0.5900	0.5750	0.5800	0.5800	2,077,100
20 Mar 2024	0.5750	0.5750	0.5650	0.5700	0.5700	1,292,000
19 Mar 2024	0.5750	0.5850	0.5750	0.5850	0.5850	1,738,100
18 Mar 2024	0.5650	0.5750	0.5500	0.5750	0.5750	1,864,400
15 Mar 2024	0.5600	0.5850	0.5400	0.5650	0.5650	13,061,500
14 Mar 2024	0.5700	0.5800	0.5600	0.5650	0.5650	3,633,200
13 Mar 2024	0.5950	0.5950	0.5650	0.5650	0.5650	4,299,400
12 Mar 2024	0.5950	0.6000	0.5900	0.5900	0.5900	1,933,200
11 Mar 2024	0.5950	0.6000	0.5900	0.5950	0.5950	704,500
08 Mar 2024	0.6150	0.6200	0.5900	0.6000	0.6000	3,803,200
07 Mar 2024	0.6150	0.6150	0.6050	0.6150	0.6150	766,600
06 Mar 2024	0.5900	0.6150	0.5850	0.6100	0.6100	3,332,300
05 Mar 2024	0.5750	0.6000	0.5750	0.5950	0.5950	2,032,400
04 Mar 2024	0.5950	0.5950	0.5700	0.5750	0.5750	3,154,700
01 Mar 2024	0.5850	0.5950	0.5800	0.5950	0.5950	3,106,300
29 Feb 2024	0.6000	0.6000	0.5800	0.5800	0.5800	5,655,200
28 Feb 2024	0.6100	0.6100	0.5950	0.6000	0.6000	6,591,700
27 Feb 2024	0.6200	0.6200	0.6100	0.6100	0.6100	7,561,400
26 Feb 2024	0.6100	0.6250	0.6000	0.6200	0.6200	5,615,100
23 Feb 2024	0.5950	0.6100	0.5900	0.6050	0.6050	3,277,400
22 Feb 2024	0.6000	0.6000	0.5750	0.5900	0.5900	3,720,400
21 Feb 2024	0.5650	0.5750	0.5550	0.5750	0.5750	5,505,900
20 Feb 2024	0.6050	0.6050	0.5700	0.5700	0.5700	8,222,300
19 Feb 2024	0.6200	0.6200	0.5900	0.6100	0.6100	5,216,300
16 Feb 2024	0.6300	0.6300	0.6100	0.6200	0.6200	8,846,600
15 Feb 2024	0.6500	0.6550	0.6350	0.6400	0.6400	9,504,300
15 Feb 2024	0.0048 Dividend
14 Feb 2024	0.6600	0.6650	0.6500	0.6550	0.6502	6,267,600
13 Feb 2024	0.6750	0.6750	0.6600	0.6650	0.6601	5,035,800
09 Feb 2024	0.6500	0.6750	0.6450	0.6650	0.6601	10,308,900
08 Feb 2024	0.6300	0.6600	0.6250	0.6500	0.6452	10,881,300
08 Feb 2024	0.0178 Dividend
07 Feb 2024	0.6650	0.6650	0.6650	0.6650	0.6425	-
06 Feb 2024	0.6550	0.6650	0.6500	0.6650	0.6425	7,478,300
05 Feb 2024	0.6400	0.6550	0.6400	0.6550	0.6328	2,275,600
02 Feb 2024	0.6400	0.6500	0.6350	0.6450	0.6231	2,738,200
01 Feb 2024	0.6450	0.6500	0.6350	0.6400	0.6183	2,578,300
31 Jan 2024	0.6350	0.6450	0.6300	0.6450	0.6231	1,400,100
30 Jan 2024	0.6050	0.6400	0.6050	0.6350	0.6135	1,958,600
29 Jan 2024	0.6200	0.6200	0.6000	0.6000	0.5797	1,506,800
26 Jan 2024	0.6250	0.6250	0.6050	0.6150	0.5942	1,669,900
25 Jan 2024	0.6350	0.6350	0.6050	0.6200	0.5990	969,500
24 Jan 2024	0.6200	0.6400	0.6200	0.6400	0.6183	937,000
23 Jan 2024	0.6350	0.6350	0.6200	0.6250	0.6038	529,000
22 Jan 2024	0.6400	0.6400	0.6250	0.6300	0.6086	607,200
19 Jan 2024	0.6500	0.6650	0.6350	0.6350	0.6135	1,747,200
18 Jan 2024	0.6300	0.6600	0.6200	0.6550	0.6328	2,276,400
17 Jan 2024	0.6500	0.6500	0.6300	0.6400	0.6183	407,900
16 Jan 2024	0.6550	0.6600	0.6450	0.6500	0.6280	709,400
15 Jan 2024	0.6500	0.6500	0.6500	0.6500	0.6280	-
12 Jan 2024	0.6450	0.6650	0.6400	0.6500	0.6280	3,066,300
11 Jan 2024	0.6400	0.6500	0.6400	0.6500	0.6280	90,000
10 Jan 2024	0.6400	0.6450	0.6300	0.6350	0.6135	1,321,400
09 Jan 2024	0.6350	0.6500	0.6300	0.6500	0.6280	2,339,400
08 Jan 2024	0.6550	0.6550	0.6300	0.6300	0.6086	1,463,000
05 Jan 2024	0.6650	0.6650	0.6500	0.6550	0.6328	1,125,200
04 Jan 2024	0.6600	0.6700	0.6550	0.6650	0.6425	977,100
03 Jan 2024	0.6550	0.6700	0.6500	0.6700	0.6473	2,833,900
02 Jan 2024	0.6500	0.6650	0.6500	0.6550	0.6328	3,413,500
29 Dec 2023	0.6400	0.6500	0.6400	0.6450	0.6231	156,300
28 Dec 2023	0.6500	0.6550	0.6450	0.6450	0.6231	829,800
27 Dec 2023	0.6350	0.6500	0.6300	0.6450	0.6231	1,886,800
26 Dec 2023	0.6350	0.6400	0.6350	0.6350	0.6135	128,700
22 Dec 2023	0.6400	0.6450	0.6350	0.6350	0.6135	488,100
21 Dec 2023	0.6350	0.6450	0.6250	0.6400	0.6183	1,077,700
20 Dec 2023	0.6350	0.6400	0.6300	0.6300	0.6086	826,700
19 Dec 2023	0.6250	0.6400	0.6250	0.6350	0.6135	1,128,500
18 Dec 2023	0.6250	0.6350	0.6150	0.6250	0.6038	1,374,500
15 Dec 2023	0.6400	0.6400	0.6000	0.6250	0.6038	10,798,600
14 Dec 2023	0.6300	0.6400	0.6150	0.6400	0.6183	8,488,000
13 Dec 2023	0.6300	0.6300	0.6150	0.6200	0.5990	1,997,900
12 Dec 2023	0.6100	0.6300	0.6050	0.6250	0.6038	5,005,900
11 Dec 2023	0.6300	0.6300	0.5950	0.6100	0.5893	2,823,500
08 Dec 2023	0.6250	0.6350	0.6250	0.6350	0.6135	945,200
07 Dec 2023	0.6250	0.6350	0.6200	0.6300	0.6086	2,557,100
06 Dec 2023	0.6200	0.6250	0.6150	0.6250	0.6038	1,846,000
05 Dec 2023	0.6100	0.6200	0.6100	0.6150	0.5942	1,479,200
04 Dec 2023	0.6000	0.6150	0.6000	0.6150	0.5942	2,144,500
01 Dec 2023	0.6100	0.6100	0.5900	0.6050	0.5845	2,781,300
30 Nov 2023	0.5900	0.6150	0.5700	0.6150	0.5942	4,803,100
29 Nov 2023	0.5950	0.6000	0.5900	0.5950	0.5748	284,200
28 Nov 2023	0.5950	0.6000	0.5750	0.6000	0.5797	1,553,300
27 Nov 2023	0.5950	0.5950	0.5900	0.5900	0.5700	201,100
24 Nov 2023	0.6100	0.6100	0.5900	0.5900	0.5700	244,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,144.76-38.85(-1.22%)

S&P 5005,051.41-10.41(-0.21%)

Dow37,798.97+63.86(+0.17%)

Nasdaq15,865.25-19.77(-0.12%)

Bitcoin USD63,741.93+541.64(+0.86%)

CMC Crypto 200885.540.00(0.00%)

Digital Core REIT (DCRU.SI)

Straits Times Index
3,144.76
-38.85(-1.22%)

S&P 500
5,051.41
-10.41(-0.21%)

Dow
37,798.97
+63.86(+0.17%)

Nasdaq
15,865.25
-19.77(-0.12%)

Bitcoin USD
63,741.93
+541.64(+0.86%)

CMC Crypto 200
885.54
0.00(0.00%)