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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	0.94	0.91	0.91	0.94	0.85	59,453
September 09, 2025	0.9	0.89	0.89	0.94	0.89	19,024
September 08, 2025	0.91	0.93	0.93	0.98	0.86	72,800
September 05, 2025	0.98	0.93	0.93	1.03	0.91	234,572
September 04, 2025	0.91	0.99	0.99	0.99	0.88	180,300
September 03, 2025	0.93	0.91	0.91	0.93	0.9	450,400
September 02, 2025	0.72	0.87	0.87	0.9	0.72	178,100
August 29, 2025	0.75	0.74	0.74	0.75	0.69	5,272
August 28, 2025	0.73	0.75	0.75	0.75	0.71	22,003
August 27, 2025	0.7	0.72	0.72	0.73	0.69	45,900
August 26, 2025	0.74	0.71	0.71	0.74	0.71	22,808
August 25, 2025	0.76	0.74	0.74	0.77	0.74	58,231
August 22, 2025	0.74	0.76	0.76	0.77	0.74	28,825
August 21, 2025	0.72	0.75	0.75	0.77	0.72	29,682
August 20, 2025	0.73	0.75	0.75	0.81	0.73	207,366
August 19, 2025	0.84	0.8	0.8	0.92	0.76	742,500
August 18, 2025	0.83	0.79	0.79	0.83	0.78	45,040
August 15, 2025	0.81	0.79	0.79	0.82	0.77	154,509
August 14, 2025	0.81	0.78	0.78	0.82	0.78	112,900
August 13, 2025	0.77	0.77	0.77	0.82	0.77	83,274
August 12, 2025	0.8	0.8	0.8	0.8	0.72	121,203
August 11, 2025	0.78	0.77	0.77	0.8	0.76	38,292
August 08, 2025	0.78	0.8	0.8	0.8	0.75	66,500
August 07, 2025	0.84	0.8	0.8	0.84	0.78	183,200
August 06, 2025	0.84	0.86	0.86	0.92	0.82	236,031
August 05, 2025	0.83	0.87	0.87	0.87	0.83	63,200
August 04, 2025	0.9	0.85	0.85	0.91	0.83	104,200
August 01, 2025	0.91	0.86	0.86	0.91	0.84	89,039
July 31, 2025	0.89	0.87	0.87	0.93	0.87	94,804
July 30, 2025	0.87	0.9	0.9	0.95	0.87	122,184
July 29, 2025	0.84	0.9	0.9	0.91	0.82	214,716
July 28, 2025	0.78	0.89	0.89	0.97	0.75	536,500
July 25, 2025	0.96	0.81	0.81	1.07	0.8	2.64M
July 24, 2025	0.96	0.94	0.94	0.99	0.93	61,800
July 23, 2025	0.93	0.94	0.94	0.98	0.93	141,900
July 22, 2025	0.98	0.96	0.96	1	0.93	192,536
July 21, 2025	0.96	1	1	1.06	0.93	569,133
July 18, 2025	1.01	0.95	0.95	1.04	0.94	193,420
July 17, 2025	1.03	1.04	1.04	1.05	0.99	217,800
July 16, 2025	1.01	1.01	1.01	1.09	0.99	322,200
July 15, 2025	0.9	1.04	1.04	1.04	0.86	450,500
July 14, 2025	0.96	0.93	0.93	0.99	0.88	333,300
July 11, 2025	0.85	0.96	0.96	1.08	0.8	935,525
July 10, 2025	0.81	0.86	0.86	0.87	0.79	117,200
July 09, 2025	0.8	0.84	0.84	0.85	0.79	131,277
July 08, 2025	0.78	0.82	0.82	0.84	0.78	37,226
July 07, 2025	0.78	0.82	0.82	0.86	0.78	50,808
July 03, 2025	0.8	0.8	0.8	0.82	0.73	76,300

Davis Commodities Limited Ordinary Shares (DTCK) NASDAQ