Davis Commodities Limited (DTCK)

Davis Commodities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	0.63	0.84	0.63	0.66	0.66	-5.71%	172,211
Jun 10, 2025	0.65	0.73	0.64	0.70	0.70	-0.03%	343,646
Jun 9, 2025	0.68	0.80	0.65	0.70	0.70	-12.90%	1,168,109
Jun 6, 2025	0.89	1.25	0.76	0.80	0.80	33.98%	61,870,615
Jun 5, 2025	0.56	0.60	0.56	0.60	0.60	5.73%	34,187
Jun 4, 2025	0.53	0.59	0.51	0.57	0.57	1.34%	20,460
Jun 3, 2025	0.56	0.59	0.53	0.56	0.56	7.69%	36,590
Jun 2, 2025	0.55	0.56	0.47	0.52	0.52	-7.14%	8,192
May 30, 2025	0.56	0.61	0.56	0.56	0.56	1.82%	13,523
May 29, 2025	0.53	0.55	0.53	0.55	0.55	-1.79%	620
May 28, 2025	0.56	0.56	0.56	0.56	0.56	-	52
May 27, 2025	0.57	0.57	0.53	0.56	0.56	4.67%	9,522
May 23, 2025	0.55	0.55	0.53	0.54	0.54	-6.14%	3,907
May 22, 2025	0.56	0.57	0.55	0.57	0.57	5.56%	3,985
May 21, 2025	0.58	0.58	0.51	0.54	0.54	-3.57%	14,762
May 20, 2025	0.57	0.59	0.54	0.56	0.56	-5.88%	11,849
May 19, 2025	0.62	0.62	0.57	0.60	0.60	-2.78%	28,007
May 16, 2025	0.65	0.67	0.61	0.61	0.61	-5.00%	14,985
May 15, 2025	0.64	0.64	0.64	0.64	0.64	-0.89%	7,382
May 14, 2025	0.58	0.65	0.58	0.65	0.65	2.52%	7,254
May 13, 2025	0.62	0.64	0.61	0.63	0.63	-2.45%	20,275
May 12, 2025	0.64	0.66	0.58	0.65	0.65	3.18%	37,895
May 9, 2025	0.58	0.63	0.58	0.63	0.63	10.88%	36,812
May 8, 2025	0.63	0.63	0.48	0.57	0.57	-6.87%	69,356
May 7, 2025	0.58	0.63	0.58	0.61	0.61	-	14,343
May 6, 2025	0.60	0.63	0.60	0.61	0.61	1.65%	2,059
May 5, 2025	0.60	0.62	0.60	0.60	0.60	-1.33%	3,751
May 2, 2025	0.66	0.78	0.59	0.61	0.61	-10.29%	66,107
May 1, 2025	0.58	0.80	0.56	0.68	0.68	13.95%	443,660
Apr 30, 2025	0.72	0.73	0.59	0.60	0.60	-13.14%	147,806
Apr 29, 2025	0.67	0.70	0.66	0.69	0.69	2.24%	6,310
Apr 28, 2025	0.65	0.70	0.63	0.67	0.67	-3.87%	51,203
Apr 25, 2025	0.64	0.79	0.64	0.70	0.70	7.23%	87,478
Apr 24, 2025	0.59	0.67	0.59	0.65	0.65	8.33%	31,666
Apr 23, 2025	0.48	0.62	0.48	0.60	0.60	9.49%	65,893
Apr 22, 2025	0.54	0.55	0.49	0.55	0.55	11.81%	17,111
Apr 21, 2025	0.51	0.55	0.49	0.49	0.49	2.12%	28,417
Apr 17, 2025	0.49	0.51	0.47	0.48	0.48	2.11%	6,508
Apr 16, 2025	0.47	0.49	0.46	0.47	0.47	2.17%	5,623
Apr 15, 2025	0.49	0.49	0.44	0.46	0.46	-5.74%	13,589
Apr 14, 2025	0.43	0.51	0.42	0.49	0.49	16.69%	106,236
Apr 11, 2025	0.46	0.47	0.40	0.42	0.42	-4.95%	130,846
Apr 10, 2025	0.42	0.46	0.42	0.44	0.44	4.71%	33,148
Apr 9, 2025	0.47	0.47	0.42	0.42	0.42	-8.47%	24,175
Apr 8, 2025	0.51	0.53	0.45	0.46	0.46	2.02%	93,243
Apr 7, 2025	0.56	0.56	0.42	0.45	0.45	-21.07%	97,703
Apr 4, 2025	0.77	0.77	0.56	0.57	0.57	-26.44%	97,997
Apr 3, 2025	0.80	0.84	0.77	0.78	0.78	2.01%	37,269
Apr 2, 2025	0.85	0.85	0.75	0.76	0.76	-8.47%	35,421
Apr 1, 2025	0.86	0.88	0.83	0.83	0.83	-6.21%	14,243

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.