Davis Commodities Limited Ordinary Shares (DTCK) Historical Stock Data
1.11 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DTCK is down -0.21% a day on average. There have been 15 days where Davis Commodities Limited Ordinary Shares closed green and 15 days where DTCK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 1.10 | 1.11 | ↑$0.01 (1.00%) | 1.09 | 1.15 | 22.94K |
| 2024-10-22 | 1.08 | 1.09 | ↑$0.01 (0.57%) | 1.06 | 1.10 | 29.98K |
| 2024-10-21 | 1.08 | 1.08 | ↑$0.00 (0.00%) | 1.08 | 1.11 | 18.16K |
| 2024-10-18 | 1.12 | 1.08 | ↓$0.04 (-3.57%) | 1.08 | 1.14 | 85.35K |
| 2024-10-17 | 1.16 | 1.14 | ↓$0.02 (-1.72%) | 1.13 | 1.16 | 22.97K |
| 2024-10-16 | 1.12 | 1.12 | ↓$0.00 (-0.20%) | 1.12 | 1.15 | 12.44K |
| 2024-10-15 | 1.14 | 1.12 | ↓$0.02 (-1.76%) | 1.11 | 1.15 | 40.71K |
| 2024-10-14 | 1.14 | 1.17 | ↑$0.03 (2.63%) | 1.13 | 1.17 | 14.28K |
| 2024-10-11 | 1.16 | 1.18 | ↑$0.02 (1.72%) | 1.15 | 1.19 | 22.96K |
| 2024-10-10 | 1.15 | 1.19 | ↑$0.04 (3.48%) | 1.13 | 1.19 | 32.90K |
| 2024-10-09 | 1.11 | 1.16 | ↑$0.05 (4.50%) | 1.08 | 1.20 | 90.33K |
| 2024-10-08 | 1.05 | 1.13 | ↑$0.08 (7.62%) | 1.05 | 1.17 | 84.04K |
| 2024-10-07 | 1.06 | 1.05 | ↓$0.01 (-0.95%) | 1.05 | 1.07 | 11.10K |
| 2024-10-04 | 1.05 | 1.05 | ↑$0.00 (0.01%) | 1.05 | 1.09 | 27.29K |
| 2024-10-03 | 1.05 | 1.06 | ↑$0.01 (0.95%) | 1.05 | 1.10 | 14.36K |
| 2024-10-02 | 1.05 | 1.07 | ↑$0.02 (2.18%) | 1.05 | 1.09 | 25.92K |
| 2024-10-01 | 1.05 | 1.04 | ↓$0.01 (-0.95%) | 1.00 | 1.07 | 62.83K |
| 2024-09-30 | 1.09 | 1.05 | ↓$0.04 (-3.67%) | 1.05 | 1.10 | 42.20K |
| 2024-09-27 | 1.10 | 1.13 | ↑$0.03 (2.73%) | 1.10 | 1.14 | 24.61K |
| 2024-09-26 | 1.07 | 1.10 | ↑$0.03 (2.80%) | 1.06 | 1.11 | 40.28K |
| 2024-09-25 | 1.04 | 1.06 | ↑$0.02 (1.92%) | 1.04 | 1.08 | 23.23K |
| 2024-09-24 | 1.08 | 1.03 | ↓$0.05 (-4.63%) | 1.00 | 1.08 | 88.72K |
| 2024-09-23 | 1.11 | 1.06 | ↓$0.05 (-4.50%) | 1.05 | 1.11 | 28.97K |
| 2024-09-20 | 1.10 | 1.09 | ↓$0.01 (-0.81%) | 1.08 | 1.11 | 9.89K |
| 2024-09-19 | 1.15 | 1.08 | ↓$0.07 (-6.09%) | 1.08 | 1.15 | 29.27K |
| 2024-09-18 | 1.14 | 1.08 | ↓$0.06 (-5.26%) | 1.06 | 1.16 | 102.94K |
| 2024-09-17 | 1.12 | 1.14 | ↑$0.02 (1.79%) | 1.12 | 1.15 | 30.84K |
| 2024-09-16 | 1.16 | 1.12 | ↓$0.04 (-3.45%) | 1.12 | 1.16 | 16.03K |
| 2024-09-13 | 1.18 | 1.16 | ↓$0.02 (-1.70%) | 1.10 | 1.19 | 41.47K |
| 2024-09-12 | 1.22 | 1.21 | ↓$0.01 (-0.82%) | 1.18 | 1.23 | 17K |
Create an account or log in to view more rows.
$DTCK to the moon
$DTCK I warned everyone this company sucks
$DTCK has just been halted from trading due to volatility.
$DTCK Move up
let's buy
$DTCK somebody knows something
$DTCK why spike ?
$DTCK PT?
$DTCK jeez
$DTCK has just been halted from trading due to volatility.
$DTCK has just been halted from trading due to volatility.