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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Davis Commodities Limited Ordinary Shares (DTCK) NASDAQ