Davis Commodities Limited (DTCK)

Davis Commodities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.09	0.10	0.09	0.10	0.10	0.81%	1,426,856
Feb 26, 2026	0.09	0.10	0.09	0.10	0.10	0.72%	1,849,971
Feb 25, 2026	0.10	0.11	0.10	0.10	0.10	-8.79%	3,051,368
Feb 24, 2026	0.09	0.11	0.09	0.11	0.11	12.05%	4,274,675
Feb 23, 2026	0.10	0.10	0.09	0.10	0.10	-4.31%	8,255,458
Feb 20, 2026	0.12	0.12	0.09	0.10	0.10	-22.11%	4,745,311
Feb 19, 2026	0.15	0.15	0.10	0.13	0.13	-31.18%	71,620,143
Feb 18, 2026	0.19	0.19	0.18	0.19	0.19	3.45%	84,525
Feb 17, 2026	0.20	0.20	0.18	0.18	0.18	-2.28%	128,860
Feb 13, 2026	0.16	0.20	0.16	0.18	0.18	6.36%	402,140
Feb 12, 2026	0.20	0.20	0.17	0.17	0.17	-5.26%	729,283
Feb 11, 2026	0.17	0.21	0.17	0.18	0.18	8.56%	1,273,502
Feb 10, 2026	0.19	0.19	0.16	0.17	0.17	-13.83%	553,912
Feb 9, 2026	0.21	0.21	0.19	0.20	0.20	-6.65%	226,160
Feb 6, 2026	0.20	0.21	0.19	0.21	0.21	7.01%	270,451
Feb 5, 2026	0.21	0.22	0.20	0.20	0.20	-12.88%	171,395
Feb 4, 2026	0.24	0.25	0.22	0.22	0.22	-6.66%	197,939
Feb 3, 2026	0.25	0.26	0.24	0.24	0.24	-1.68%	103,580
Feb 2, 2026	0.25	0.26	0.24	0.24	0.24	4.22%	117,564
Jan 30, 2026	0.26	0.26	0.23	0.23	0.23	-9.98%	442,836
Jan 29, 2026	0.26	0.27	0.24	0.26	0.26	-0.57%	918,311
Jan 28, 2026	0.26	0.28	0.26	0.26	0.26	0.31%	91,675
Jan 27, 2026	0.26	0.27	0.25	0.26	0.26	1.52%	211,197
Jan 26, 2026	0.29	0.29	0.25	0.26	0.26	-11.88%	305,953
Jan 23, 2026	0.31	0.31	0.29	0.29	0.29	-5.19%	258,567
Jan 22, 2026	0.32	0.33	0.30	0.31	0.31	0.36%	169,187
Jan 21, 2026	0.31	0.32	0.31	0.31	0.31	-2.04%	33,862
Jan 20, 2026	0.30	0.32	0.30	0.31	0.31	-7.61%	188,169
Jan 16, 2026	0.30	0.34	0.30	0.34	0.34	9.74%	666,999
Jan 15, 2026	0.30	0.33	0.30	0.31	0.31	3.00%	398,626
Jan 14, 2026	0.31	0.31	0.29	0.30	0.30	-4.61%	297,406
Jan 13, 2026	0.34	0.34	0.30	0.31	0.31	-11.66%	369,191
Jan 12, 2026	0.33	0.36	0.32	0.36	0.36	3.91%	886,090
Jan 9, 2026	0.33	0.34	0.33	0.34	0.34	-0.29%	100,880
Jan 8, 2026	0.33	0.37	0.31	0.34	0.34	1.75%	786,316
Jan 7, 2026	0.35	0.35	0.32	0.34	0.34	4.84%	359,962
Jan 6, 2026	0.34	0.35	0.32	0.32	0.32	-6.26%	671,512
Jan 5, 2026	0.34	0.36	0.33	0.34	0.34	7.61%	927,622
Jan 2, 2026	0.34	0.36	0.31	0.32	0.32	5.21%	1,010,383
Dec 31, 2025	0.34	0.35	0.29	0.30	0.30	-14.53%	1,387,998
Dec 30, 2025	0.44	0.48	0.36	0.36	0.36	-22.64%	2,936,535
Dec 29, 2025	0.47	0.55	0.40	0.46	0.46	16.17%	18,986,036
Dec 26, 2025	0.47	0.50	0.33	0.40	0.40	66.08%	148,972,894
Dec 24, 2025	0.26	0.26	0.23	0.24	0.24	-8.85%	387,684
Dec 23, 2025	0.28	0.29	0.26	0.26	0.26	-2.10%	91,052
Dec 22, 2025	0.26	0.28	0.26	0.27	0.27	1.99%	223,154
Dec 19, 2025	0.27	0.28	0.26	0.26	0.26	-2.10%	413,189
Dec 18, 2025	0.28	0.30	0.26	0.27	0.27	-9.95%	355,493
Dec 17, 2025	0.30	0.31	0.29	0.30	0.30	-0.57%	142,455
Dec 16, 2025	0.33	0.34	0.29	0.30	0.30	-8.39%	422,319

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.