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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Davis Commodities Limited Ordinary Shares (DTCK) NASDAQ