Davis Commodities Limited Ordinary Shares (DTCK) Historical Stock Data

0.30 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DTCK is down -4.88% a day on average. There have been 11 days where Davis Commodities Limited Ordinary Shares closed green and 19 days where DTCK closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-17	0.30	0.30	↓$0.00 (-0.57%)	0.29	0.31	142.46K
2025-12-16	0.33	0.30	↓$0.03 (-9.09%)	0.29	0.34	422.32K
2025-12-15	0.33	0.33	↓$0.00 (-0.31%)	0.32	0.35	148.75K
2025-12-12	0.36	0.33	↓$0.03 (-9.34%)	0.33	0.36	91.58K
2025-12-11	0.35	0.34	↓$0.01 (-3.02%)	0.33	0.37	323.20K
2025-12-10	0.38	0.36	↓$0.02 (-6.18%)	0.36	0.39	95.45K
2025-12-09	0.38	0.38	↓$0.01 (-1.46%)	0.34	0.39	251.32K
2025-12-08	0.37	0.38	↑$0.01 (2.44%)	0.33	0.38	443.07K
2025-12-05	0.39	0.35	↓$0.04 (-9.51%)	0.35	0.41	194.65K
2025-12-04	0.34	0.37	↑$0.03 (10.09%)	0.33	0.37	238.36K
2025-12-03	0.38	0.33	↓$0.05 (-13.34%)	0.29	0.38	435.01K
2025-12-02	0.40	0.36	↓$0.04 (-10.00%)	0.33	0.42	761.50K
2025-12-01	0.52	0.39	↓$0.13 (-24.82%)	0.38	0.52	546.85K
2025-11-28	0.53	0.50	↓$0.03 (-4.75%)	0.48	0.53	304.45K
2025-11-26	0.56	0.48	↓$0.08 (-14.13%)	0.48	0.57	379.06K
2025-11-25	0.49	0.54	↑$0.05 (10.72%)	0.48	0.65	1.19M
2025-11-24	0.45	0.48	↑$0.04 (7.87%)	0.45	0.59	717.81K
2025-11-21	0.56	0.46	↓$0.10 (-17.04%)	0.44	0.56	466.74K
2025-11-20	0.60	0.55	↓$0.05 (-8.64%)	0.55	0.63	303.97K
2025-11-19	0.62	0.63	↑$0.01 (1.61%)	0.56	0.65	714.60K
2025-11-18	0.58	0.60	↑$0.02 (3.45%)	0.58	0.66	572.97K
2025-11-17	0.60	0.66	↑$0.06 (9.80%)	0.56	0.76	1.17M
2025-11-14	1.15	0.63	↓$0.52 (-45.22%)	0.62	1.17	2.90M
2025-11-13	1.57	1.11	↓$0.46 (-29.30%)	0.87	2.00	7.49M
2025-11-12	1.50	1.43	↓$0.07 (-4.67%)	1.30	1.50	0.98M
2025-11-11	1.14	1.35	↑$0.21 (18.42%)	1.12	1.75	2.31M
2025-11-10	1.10	1.26	↑$0.16 (14.55%)	0.87	1.52	3.29M
2025-11-07	2.73	1.41	↓$1.32 (-48.35%)	1.33	3.39	6.99M
2025-11-06	6.02	6.39	↑$0.37 (6.15%)	6.01	6.89	8.71M
2025-11-05	4.94	6.34	↑$1.40 (28.34%)	4.12	6.69	12.03M