Davis Commodities Limited (DTCKF)
OTCMKTS · Delayed Price · Currency is USD
1.033
+0.022 (2.23%)
At close: Jun 17, 2026
Davis Commodities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 2.23% | 281 |
| Jun 16, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -3.81% | 2,386 |
| Jun 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -12.50% | 281 |
| Jun 12, 2026 | 1.01 | 1.20 | 1.01 | 1.20 | 1.20 | 18.81% | 864 |
| Jun 11, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 378 |
| Jun 10, 2026 | 1.20 | 1.20 | 1.01 | 1.01 | 1.01 | - | 2,431 |
| Jun 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -15.83% | 1,144 |
| Jun 8, 2026 | 1.01 | 1.20 | 1.01 | 1.20 | 1.20 | 9.09% | 4,654 |
| Jun 5, 2026 | 1.04 | 1.10 | 1.01 | 1.10 | 1.10 | 7.16% | 1,240 |
| Jun 4, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -2.24% | 476 |
| Jun 3, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 156 |
| Jun 2, 2026 | 0.95 | 1.05 | 0.92 | 1.05 | 1.05 | 3.96% | 622 |
| Jun 1, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 24,006 |
| May 29, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -7.34% | 164 |
| May 28, 2026 | 0.85 | 1.09 | 0.85 | 1.09 | 1.09 | -0.91% | 1,600 |
| May 27, 2026 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | 10.00% | 506 |
| May 26, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | -9.09% | 2,176 |
| May 22, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 138 |
| 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 | 7.74% | 2,977 |
| May 18, 2026 | 1.00 | 1.11 | 1.00 | 1.11 | 1.10 | 9.36% | 643 |
| May 15, 2026 | 0.71 | 1.01 | 0.71 | 1.01 | 1.01 | 0.45% | 22,305 |
| May 14, 2026 | 0.98 | 1.01 | 0.96 | 1.01 | 1.01 | 0.55% | 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 | -0.55% | 1,067 |
| May 7, 2026 | 1.00 | 1.01 | 0.89 | 1.01 | 1.01 | -0.64% | 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 |