Skip to main content

Davis Commodities Limited - Ordinary Shares (NQ: DTCK )

1.020 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 1.050 1.050 0.9501 1.010 38,764 -0.02(-1.94%)
Apr 29, 2024 1.070 1.070 1.000 1.030 44,547 -0.01(-0.96%)
Apr 26, 2024 1.060 1.070 1.000 1.040 17,425 +0.01(+0.48%)
Apr 25, 2024 1.010 1.060 1.010 1.035 18,948 +0.00(+0.49%)
Apr 24, 2024 1.050 1.050 1.010 1.030 13,898 +0.01(+0.98%)
Apr 23, 2024 1.040 1.070 1.000 1.020 43,201 -0.06(-5.56%)
Apr 22, 2024 1.050 1.080 1.020 1.080 4,572 +0.00(+0.00%)
Apr 19, 2024 1.000 1.104 1.000 1.080 17,774 +0.01(+0.93%)
Apr 18, 2024 1.020 1.100 0.9900 1.070 26,647 +0.05(+4.90%)
Apr 17, 2024 1.030 1.125 0.9600 1.020 68,397 -0.01(-0.97%)
Apr 16, 2024 1.260 1.320 0.9900 1.030 314,914 -0.24(-18.90%)
Apr 15, 2024 1.240 1.350 1.180 1.270 350,583 -0.03(-2.31%)
Apr 12, 2024 1.050 1.500 1.000 1.300 2,009,063 +0.24(+22.92%)
Apr 11, 2024 1.060 1.080 1.030 1.058 6,672 -0.04(-3.84%)
Apr 10, 2024 1.050 1.100 1.040 1.100 12,706 +0.03(+2.79%)
Apr 09, 2024 1.060 1.083 1.060 1.070 5,641 -0.03(-2.73%)
Apr 08, 2024 1.030 1.100 1.030 1.100 8,294 +0.04(+3.77%)
Apr 05, 2024 1.070 1.107 1.060 1.060 23,149 +0.00(+0.00%)
Apr 04, 2024 1.020 1.100 1.010 1.060 13,593 +0.05(+4.95%)
Apr 03, 2024 1.050 1.060 1.010 1.010 17,544 -0.03(-2.93%)
Apr 02, 2024 1.100 1.100 1.020 1.040 9,721 +0.02(+2.01%)
Apr 01, 2024 1.080 1.080 1.020 1.020 5,185 -0.02(-1.92%)
Mar 28, 2024 1.050 1.097 1.010 1.040 17,801 +0.00(+0.00%)
Mar 27, 2024 1.040 1.080 1.030 1.040 9,731 -0.01(-0.95%)
Mar 26, 2024 1.040 1.080 1.020 1.050 10,748 -0.03(-2.77%)
Mar 25, 2024 1.090 1.100 1.031 1.080 4,138 -0.01(-0.93%)
Mar 22, 2024 1.090 1.090 1.000 1.090 18,620 +0.04(+3.81%)
Mar 21, 2024 1.200 1.200 0.9800 1.050 93,482 -0.06(-5.41%)
Mar 20, 2024 1.080 1.160 1.070 1.110 31,749 -0.01(-0.89%)
Mar 19, 2024 1.100 1.170 1.080 1.120 29,668 +0.02(+1.82%)
Mar 18, 2024 1.100 1.180 1.060 1.100 66,706 -0.07(-5.98%)
Mar 15, 2024 1.110 1.230 1.108 1.170 55,525 +0.05(+4.46%)
Mar 14, 2024 1.155 1.168 1.071 1.120 28,352 -0.05(-4.28%)
Mar 13, 2024 1.120 1.230 1.110 1.170 75,761 +0.01(+0.87%)
Mar 12, 2024 1.320 1.335 1.100 1.160 128,678 -0.16(-12.12%)
Mar 11, 2024 1.240 1.480 1.200 1.320 297,149 +0.07(+5.61%)
Mar 08, 2024 1.060 1.250 1.050 1.250 133,757 +0.21(+20.18%)
Mar 07, 2024 1.130 1.130 1.017 1.040 87,492 -0.07(-6.31%)
Mar 06, 2024 1.050 1.135 1.050 1.110 116,374 +0.06(+5.71%)
Mar 05, 2024 1.040 1.050 1.020 1.050 15,117 +0.05(+5.03%)
Mar 04, 2024 1.000 1.050 0.9695 0.9997 59,336 +0.05(+5.19%)
Mar 01, 2024 1.050 1.050 0.9500 0.9504 10,664 +0.00(+0.04%)
Feb 29, 2024 1.000 1.050 0.9500 0.9500 47,599 -0.07(-7.32%)
Feb 28, 2024 1.070 1.070 1.000 1.025 27,479 -0.01(-0.49%)
Feb 27, 2024 1.050 1.090 1.010 1.030 28,744 +0.02(+1.98%)
Feb 26, 2024 1.020 1.046 0.9700 1.010 39,860 -0.04(-3.81%)
Feb 23, 2024 1.020 1.120 1.020 1.050 39,794 -0.07(-6.25%)
Feb 22, 2024 1.080 1.120 1.020 1.120 39,402 +0.04(+3.70%)
Feb 21, 2024 1.060 1.120 1.060 1.080 25,922 -0.05(-4.41%)
Feb 20, 2024 1.140 1.170 1.010 1.130 92,834 -0.05(-4.25%)
Feb 16, 2024 1.290 1.320 1.100 1.180 234,327 -0.13(-9.92%)
Feb 15, 2024 1.190 1.310 1.140 1.310 272,536 +0.12(+10.08%)
Feb 14, 2024 0.9400 1.290 0.9300 1.190 698,068 +0.19(+19.00%)
Feb 13, 2024 1.040 1.750 0.8001 1.000 3,256,707 +0.00(+0.31%)
Feb 12, 2024 1.050 1.050 0.9511 0.9969 113,162 -0.02(-2.26%)
Feb 09, 2024 0.9600 1.080 0.9500 1.020 70,892 +0.01(+0.99%)
Feb 08, 2024 0.9000 1.010 0.9000 1.010 34,104 +0.07(+7.45%)
Feb 07, 2024 0.9200 0.9885 0.8300 0.9400 63,089 +0.03(+2.79%)
Feb 06, 2024 1.020 1.020 0.9000 0.9145 95,297 -0.08(-7.70%)
Feb 05, 2024 0.9800 1.035 0.9800 0.9908 24,270 -0.04(-3.80%)
Feb 02, 2024 1.000 1.030 0.9701 1.030 38,868 -0.00(-0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.