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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	0.79	0.81	0.81	0.82	0.78	50,217
July 01, 2025	0.8	0.8	0.8	0.9	0.78	226,223
June 30, 2025	0.8	0.78	0.78	0.82	0.78	25,411
June 27, 2025	0.83	0.82	0.82	0.88	0.8	94,500
June 26, 2025	0.85	0.84	0.84	0.91	0.82	46,946
June 25, 2025	0.86	0.85	0.85	0.93	0.83	118,900
June 24, 2025	0.86	0.88	0.88	0.93	0.82	177,700
June 23, 2025	0.95	0.88	0.88	1.03	0.86	599,014
June 20, 2025	0.96	0.94	0.94	1.2	0.85	696,400
June 18, 2025	0.85	0.96	0.96	0.98	0.78	828,100
June 17, 2025	0.79	0.86	0.86	1.5	0.79	4.52M
June 16, 2025	0.79	0.79	0.79	0.95	0.73	1.22M
June 13, 2025	0.78	0.81	0.81	0.88	0.75	464,314
June 12, 2025	0.67	0.78	0.78	0.84	0.66	348,024
June 11, 2025	0.63	0.66	0.66	0.84	0.63	174,800
June 10, 2025	0.65	0.7	0.7	0.73	0.64	343,646
June 09, 2025	0.68	0.7	0.7	0.8	0.65	1.17M
June 06, 2025	0.89	0.8	0.8	1.25	0.76	61.87M
June 05, 2025	0.56	0.6	0.6	0.6	0.56	34,187
June 04, 2025	0.53	0.57	0.57	0.59	0.51	20,460
June 03, 2025	0.56	0.56	0.56	0.59	0.53	36,600
June 02, 2025	0.55	0.52	0.52	0.56	0.47	8,200
May 30, 2025	0.56	0.56	0.56	0.61	0.56	13,523
May 29, 2025	0.53	0.55	0.55	0.55	0.53	653
May 28, 2025	0.56	0.56	0.56	0.56	0.56	51
May 27, 2025	0.57	0.56	0.56	0.57	0.53	9,522
May 23, 2025	0.55	0.54	0.54	0.55	0.53	3,907
May 22, 2025	0.56	0.57	0.57	0.57	0.55	3,965
May 21, 2025	0.57	0.54	0.54	0.57	0.51	14,800

Davis Commodities Limited Ordinary Shares (DTCK) NASDAQ