Davis Commodities Limited (DTCKF)
OTCMKTS · Delayed Price · Currency is USD
1.100
-0.100 (-8.33%)
At close: May 21, 2026
Davis Commodities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -8.33% | 203 |
| May 20, 2026 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | 0.84% | 996 |
| May 19, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 7.69% | 2,977 |
| May 18, 2026 | 1.00 | 1.11 | 1.00 | 1.11 | 1.10 | 9.41% | 643 |
| May 15, 2026 | 0.71 | 1.01 | 0.71 | 1.01 | 1.01 | 0.40% | 22,305 |
| May 14, 2026 | 0.98 | 1.01 | 0.96 | 1.01 | 1.01 | 0.60% | 17,732 |
| May 13, 2026 | 0.94 | 1.00 | 0.92 | 1.00 | 1.00 | - | 5,827 |
| May 12, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | - | 427 |
| May 11, 2026 | 1.00 | 1.00 | 0.90 | 1.00 | 1.00 | - | 3,775 |
| May 8, 2026 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | -0.60% | 1,067 |
| May 7, 2026 | 1.00 | 1.01 | 0.89 | 1.01 | 1.01 | -0.59% | 6,147 |
| May 6, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.78% | 936 |
| May 5, 2026 | 0.97 | 1.02 | 0.90 | 1.02 | 1.02 | 2.00% | 1,989 |
| May 4, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | - | 731 |
| May 1, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | - | 1,699 |
| Apr 30, 2026 | 0.86 | 1.00 | 0.86 | 1.00 | 1.00 | - | 1,577 |
| Apr 29, 2026 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | -5.93% | 3,525 |
| Apr 28, 2026 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | -0.65% | 1,472 |
| Apr 27, 2026 | 1.00 | 1.07 | 1.00 | 1.07 | 1.07 | 7.00% | 1,242 |
| Apr 24, 2026 | 0.69 | 1.00 | 0.69 | 1.00 | 1.00 | 14.94% | 19,791 |
| Apr 23, 2026 | 0.80 | 0.87 | 0.80 | 0.87 | 0.87 | -13.86% | 6,592 |
| Apr 22, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 709 |
| Apr 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -8.26% | 246 |
| Apr 20, 2026 | 0.76 | 1.09 | 0.76 | 1.09 | 1.09 | 42.65% | 686 |
| Apr 17, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -25.09% | 544 |
| Apr 16, 2026 | 1.01 | 1.02 | 0.76 | 1.02 | 1.02 | -5.56% | 2,548 |
| Apr 14, 2026 | 0.96 | 1.08 | 0.82 | 1.08 | 1.08 | 12.16% | 14,895 |
| Apr 13, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -3.71% | 482 |
| Apr 10, 2026 | 1.12 | 1.12 | 1.00 | 1.00 | 1.00 | -16.67% | 3,837 |
| Apr 9, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -6.98% | 697 |
| Apr 8, 2026 | 1.36 | 1.36 | 1.29 | 1.29 | 1.29 | -6.52% | 1,443 |
| Apr 7, 2026 | 1.36 | 1.94 | 1.36 | 1.38 | 1.38 | -29.95% | 1,224 |
| Apr 6, 2026 | 1.99 | 2.40 | 1.36 | 1.97 | 1.97 | 34.01% | 3,756 |
| Apr 2, 2026 | 2.00 | 2.00 | 1.35 | 1.47 | 1.47 | -40.73% | 11,196 |
| Apr 1, 2026 | 2.02 | 2.48 | 2.01 | 2.48 | 2.48 | 22.77% | 6,441 |
| Mar 31, 2026 | 1.56 | 2.09 | 1.44 | 2.02 | 2.02 | -3.35% | 13,268 |
| Mar 30, 2026 | 1.44 | 2.29 | 1.44 | 2.09 | 2.09 | -16.40% | 9,956 |
| Mar 27, 2026 | 1.33 | 2.50 | 1.33 | 2.50 | 2.50 | 19.62% | 49,257 |
| Mar 26, 2026 | 1.70 | 2.10 | 1.15 | 2.09 | 2.09 | 7.18% | 60,498 |
| Mar 25, 2026 | 1.00 | 1.98 | 0.60 | 1.95 | 1.95 | 95.00% | 116,026 |
| Mar 24, 2026 | 0.95 | 1.05 | 0.60 | 1.00 | 1.00 | -0.99% | 466,288 |
| Mar 23, 2026 | 0.87 | 1.05 | 0.62 | 1.01 | 1.01 | -25.19% | 470,770 |
| Mar 20, 2026 | 1.44 | 1.48 | 1.31 | 1.35 | 1.35 | -6.90% | 255,093 |
| Mar 19, 2026 | 1.41 | 1.49 | 1.38 | 1.45 | 1.45 | 2.11% | 109,623 |
| Mar 18, 2026 | 1.45 | 1.56 | 1.19 | 1.42 | 1.42 | -7.19% | 46,535 |
| Mar 17, 2026 | 1.52 | 1.60 | 1.45 | 1.53 | 1.53 | 0.66% | 172,849 |
| Mar 16, 2026 | 1.68 | 1.72 | 1.45 | 1.52 | 1.52 | -8.43% | 176,368 |
| Mar 13, 2026 | 1.93 | 1.99 | 1.60 | 1.66 | 1.66 | -14.87% | 345,355 |
| Mar 12, 2026 | 1.73 | 2.31 | 1.68 | 1.95 | 1.95 | 12.07% | 2,367,420 |
| Mar 11, 2026 | 1.75 | 1.89 | 1.60 | 1.74 | 1.74 | -13.00% | 179,858 |