Davis Commodities Limited Ordinary Shares - DTCK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.34	0.37	0.37	0.37	0.33	230,475
December 03, 2025	0.38	0.33	0.33	0.38	0.29	438,211
December 02, 2025	0.4	0.36	0.36	0.42	0.33	761,700
December 01, 2025	0.52	0.39	0.39	0.52	0.38	548,400
November 28, 2025	0.53	0.5	0.5	0.53	0.48	304,446
November 26, 2025	0.56	0.48	0.48	0.57	0.48	380,800
November 25, 2025	0.49	0.54	0.54	0.65	0.48	1.19M
November 24, 2025	0.45	0.48	0.48	0.59	0.45	717,913
November 21, 2025	0.56	0.46	0.46	0.56	0.44	466,739
November 20, 2025	0.6	0.55	0.55	0.63	0.55	305,116
November 19, 2025	0.62	0.63	0.63	0.65	0.56	714,607
November 18, 2025	0.58	0.6	0.6	0.66	0.58	573,206
November 17, 2025	0.6	0.66	0.66	0.76	0.56	1.2M
November 14, 2025	1.15	0.63	0.63	1.17	0.62	2.9M
November 13, 2025	1.57	1.11	1.11	2	0.87	7.52M
November 12, 2025	1.5	1.43	1.43	1.5	1.3	1.01M
November 11, 2025	1.14	1.35	1.35	1.75	1.12	2.33M
November 10, 2025	1.1	1.26	1.26	1.52	0.87	3.29M
November 07, 2025	2.73	1.41	1.41	3.39	1.33	7.03M
November 06, 2025	6.02	6.39	6.39	6.89	6.01	8.75M
November 05, 2025	4.94	6.34	6.34	6.69	4.12	12.05M
November 04, 2025	2.88	5.1	5.1	5.44	2.71	14.11M
November 03, 2025	1.93	3.12	3.12	3.2	1.92	7.1M
October 31, 2025	1.93	1.87	1.87	2.25	1.8	1.32M
October 30, 2025	1.74	1.91	1.91	2.17	1.7	3.06M
October 29, 2025	1.76	1.74	1.74	2.1	1.7	3.67M
October 28, 2025	1.56	1.76	1.76	1.79	1.47	1.09M
October 27, 2025	1.18	1.56	1.56	1.65	1.17	5.04M
October 24, 2025	1	1.15	1.15	1.19	0.92	732,527
October 23, 2025	0.89	1	1	1.04	0.88	749,575
October 22, 2025	0.82	0.89	0.89	0.95	0.77	1.81M
October 21, 2025	0.78	0.82	0.82	0.84	0.76	1.46M
October 20, 2025	0.79	0.78	0.78	0.84	0.75	1.14M
October 17, 2025	0.74	0.79	0.79	0.8	0.74	279,447
October 16, 2025	0.77	0.74	0.74	0.81	0.74	364,224
October 15, 2025	0.98	0.8	0.8	0.98	0.73	2.33M
October 14, 2025	0.77	0.77	0.77	0.77	0.74	969,079
October 13, 2025	0.75	0.77	0.77	0.77	0.74	51,500
October 10, 2025	0.76	0.75	0.75	0.76	0.75	32,746
October 09, 2025	0.76	0.76	0.76	0.79	0.76	82,235
October 08, 2025	0.77	0.79	0.79	0.79	0.76	59,716
October 07, 2025	0.78	0.79	0.79	0.82	0.78	127,200
October 06, 2025	0.77	0.82	0.82	0.82	0.77	156,295
October 03, 2025	0.8	0.82	0.82	0.91	0.73	608,670
October 02, 2025	0.76	0.8	0.8	1.03	0.72	3.35M
October 01, 2025	0.77	0.79	0.79	0.8	0.77	11,200
September 30, 2025	0.82	0.79	0.79	0.82	0.76	110,700
September 29, 2025	0.77	0.78	0.78	0.82	0.77	75,199
September 26, 2025	0.78	0.8	0.8	0.9	0.77	242,738
September 25, 2025	0.8	0.78	0.78	0.91	0.76	273,930
September 24, 2025	0.83	0.83	0.83	0.85	0.8	17,348
September 23, 2025	0.75	0.8	0.8	0.85	0.75	11,331
September 22, 2025	0.86	0.78	0.78	0.86	0.76	172,609
September 19, 2025	0.87	0.86	0.86	0.9	0.86	59,289
September 18, 2025	0.9	0.89	0.89	0.92	0.87	29,528
September 17, 2025	0.91	0.92	0.92	0.94	0.9	36,754
September 16, 2025	0.92	0.92	0.92	0.92	0.88	16,228
September 15, 2025	0.89	0.91	0.91	0.92	0.89	32,629
September 12, 2025	0.89	0.89	0.89	0.9	0.88	30,709
September 11, 2025	0.88	0.9	0.9	0.92	0.87	30,500

Davis Commodities Limited Ordinary Shares (DTCK) NASDAQ