Skip to main content

Davis Commodities Limited - Ordinary Shares (NQ: DTCK )

1.100 -0.020 (-1.79%)
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 1.090 1.200 1.092 1.120 73,216 +0.03(+2.74%)
Jun 11, 2024 1.120 1.180 1.070 1.090 30,229 -0.04(-3.53%)
Jun 10, 2024 1.190 1.206 1.130 1.130 23,690 -0.04(-3.42%)
Jun 07, 2024 1.210 1.210 1.150 1.170 47,289 -0.01(-0.85%)
Jun 06, 2024 1.150 1.230 1.140 1.180 85,830 +0.04(+3.69%)
Jun 05, 2024 1.130 1.240 1.100 1.138 92,222 -0.01(-1.04%)
Jun 04, 2024 1.200 1.200 1.070 1.150 37,590 +0.08(+7.48%)
Jun 03, 2024 1.150 1.150 1.070 1.070 75,477 -0.09(-7.68%)
May 31, 2024 1.120 1.190 1.090 1.159 199,241 +0.04(+3.47%)
May 30, 2024 1.030 1.130 1.030 1.120 152,780 +0.09(+8.75%)
May 29, 2024 1.060 1.060 1.010 1.030 34,723 -0.03(-2.83%)
May 28, 2024 1.040 1.070 1.020 1.060 20,836 +0.03(+2.91%)
May 24, 2024 1.110 1.125 0.9999 1.030 172,532 -0.11(-9.65%)
May 23, 2024 1.200 1.200 1.050 1.140 62,279 -0.02(-1.72%)
May 22, 2024 1.010 1.230 1.010 1.160 343,253 +0.16(+15.42%)
May 21, 2024 1.010 1.047 1.000 1.005 40,362 -0.05(-4.29%)
May 20, 2024 1.000 1.050 0.9920 1.050 46,735 +0.03(+2.94%)
May 17, 2024 1.000 1.040 0.9900 1.020 99,286 +0.01(+0.99%)
May 16, 2024 1.060 1.060 0.9900 1.010 175,426 -0.08(-7.34%)
May 15, 2024 1.130 1.180 1.090 1.090 202,389 -0.04(-3.54%)
May 14, 2024 1.090 1.240 1.090 1.130 142,337 +0.03(+2.73%)
May 13, 2024 1.110 1.141 1.080 1.100 61,228 +0.01(+0.92%)
May 10, 2024 1.100 1.210 1.030 1.090 184,953 -0.06(-5.22%)
May 09, 2024 1.350 1.400 1.150 1.150 446,071 -0.27(-19.01%)
May 08, 2024 1.200 1.730 1.190 1.420 3,697,346 +0.20(+16.39%)
May 07, 2024 1.270 1.270 1.190 1.220 123,072 +0.00(+0.00%)
May 06, 2024 1.230 1.290 1.150 1.220 303,701 +0.03(+2.87%)
May 03, 2024 1.150 1.430 1.150 1.186 3,434,753 +0.14(+12.95%)
May 02, 2024 1.090 1.140 1.040 1.050 28,053 -0.02(-1.87%)
May 01, 2024 1.000 1.100 0.9800 1.070 76,983 +0.06(+5.94%)
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%)
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.