Davis Commodities Limited Ordinary Shares (DTCK) Historical Stock Data

0.24 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, DTCK is down -6.20% a day on average. There have been 8 days where Davis Commodities Limited Ordinary Shares closed green and 22 days where DTCK closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	0.26	0.24	↓$0.02 (-8.50%)	0.23	0.26	387.68K
2025-12-23	0.28	0.26	↓$0.02 (-6.79%)	0.26	0.29	91.05K
2025-12-22	0.26	0.27	↑$0.01 (2.54%)	0.26	0.28	222.90K
2025-12-19	0.27	0.26	↓$0.01 (-3.19%)	0.26	0.28	413.19K
2025-12-18	0.28	0.27	↓$0.01 (-4.64%)	0.26	0.30	355.39K
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