Davis Commodities Limited (DTCK)

Davis Commodities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.64	0.66	0.59	0.58	-	-7.45%	34,544
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
Mar 31, 2025	0.91	0.91	0.89	0.89	0.89	-2.75%	7,435
Mar 28, 2025	0.95	0.95	0.90	0.91	0.91	-1.83%	6,465
Mar 27, 2025	0.95	0.95	0.90	0.93	0.93	-3.44%	14,081
Mar 26, 2025	0.96	0.96	0.90	0.96	0.96	-4.95%	33,175
Mar 25, 2025	0.96	1.02	0.96	1.01	1.01	-	61,160
Mar 24, 2025	0.92	1.10	0.92	1.01	1.01	9.84%	300,927
Mar 21, 2025	0.94	0.94	0.91	0.92	0.92	-1.92%	6,755
Mar 20, 2025	0.93	0.95	0.92	0.94	0.94	0.46%	8,938
Mar 19, 2025	0.92	0.93	0.92	0.93	0.93	-0.59%	10,304
Mar 18, 2025	0.96	0.96	0.93	0.94	0.94	0.94%	13,896
Mar 17, 2025	0.93	0.93	0.93	0.93	0.93	-1.06%	5,258
Mar 14, 2025	0.94	0.94	0.94	0.94	0.94	5.03%	6,299
Mar 13, 2025	0.90	0.90	0.90	0.90	0.90	-0.56%	605
Mar 12, 2025	0.91	0.94	0.90	0.90	0.90	1.10%	2,217
Mar 11, 2025	0.94	0.94	0.89	0.89	0.89	0.03%	14,855
Mar 10, 2025	0.91	0.96	0.89	0.89	0.89	-7.29%	82,144
Mar 7, 2025	0.96	0.96	0.92	0.96	0.96	1.05%	8,082
Mar 6, 2025	0.89	0.96	0.89	0.95	0.95	-1.04%	4,834
Mar 5, 2025	0.94	0.96	0.94	0.96	0.96	0.01%	915
Mar 4, 2025	0.96	0.96	0.90	0.96	0.96	-	21,468
Mar 3, 2025	0.96	0.98	0.93	0.96	0.96	-4.01%	41,381

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.