Davis Commodities Limited (DTCKF)
OTCMKTS · Delayed Price · Currency is USD
0.6623
-0.0377 (-5.39%)
At close: Aug 19, 2026
Davis Commodities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 0.70 | 0.70 | 0.66 | 0.66 | 0.66 | -5.39% | 1,606 |
| Aug 17, 2026 | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | -23.98% | 1,803 |
| Aug 14, 2026 | 0.74 | 0.92 | 0.74 | 0.92 | 0.92 | 15.10% | 367 |
| Aug 12, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.19% | 375 |
| Aug 10, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -10.01% | 189 |
| Aug 7, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 147 |
| Aug 5, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -10.01% | 646 |
| Jul 31, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 205 |
| Jul 29, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | -0.99% | 10,983 |
| Jul 28, 2026 | 0.92 | 1.01 | 0.89 | 1.01 | 1.01 | 1.00% | 2,670 |
| Jul 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.25% | 1,766 |
| Jul 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.74% | 552 |
| Jul 23, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | -0.98% | 370 |
| Jul 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 193 |
| Jul 21, 2026 | 1.15 | 1.15 | 0.81 | 1.00 | 1.00 | -13.42% | 16,873 |
| Jul 20, 2026 | 1.15 | 1.20 | 1.15 | 1.16 | 1.16 | 0.87% | 4,133 |
| Jul 17, 2026 | 1.09 | 1.15 | 1.09 | 1.15 | 1.15 | 6.02% | 684 |
| Jul 15, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 1,284 |
| Jul 14, 2026 | 1.20 | 1.20 | 1.06 | 1.06 | 1.06 | -6.77% | 328 |
| Jul 9, 2026 | 1.06 | 1.14 | 1.06 | 1.14 | 1.14 | 6.26% | 672 |
| Jul 8, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | 751 |
| Jul 7, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 206 |
| Jul 6, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 548 |
| Jul 2, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 570 |
| Jun 29, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 2,311 |
| Jun 26, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 248 |
| Jun 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 2,028 |
| Jun 23, 2026 | 1.10 | 1.16 | 1.06 | 1.06 | 1.06 | 0.95% | 1,654 |
| Jun 18, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.69% | 280 |
| 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 |