Skip to main content

Davis Commodities Limited - Ordinary Shares (NQ: DTCK )

1.200 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 1.140 1.290 1.140 1.200 32,035 +0.06(+5.26%)
Jul 16, 2024 1.200 1.250 1.120 1.140 161,990 -0.05(-4.20%)
Jul 15, 2024 1.200 1.245 1.120 1.190 95,886 -0.01(-0.83%)
Jul 12, 2024 1.380 1.380 1.180 1.200 459,760 -0.12(-9.09%)
Jul 11, 2024 1.230 1.384 1.210 1.320 363,034 +0.05(+3.94%)
Jul 10, 2024 1.230 1.300 1.160 1.270 184,819 -0.02(-1.55%)
Jul 09, 2024 1.180 1.300 1.010 1.290 403,105 +0.03(+2.38%)
Jul 08, 2024 1.150 1.300 0.8495 1.260 649,351 +0.06(+5.00%)
Jul 05, 2024 1.160 1.200 1.120 1.200 18,915 +0.06(+5.26%)
Jul 03, 2024 1.170 1.220 1.120 1.140 37,296 -0.05(-4.20%)
Jul 02, 2024 1.230 1.300 1.130 1.190 225,908 -0.01(-0.83%)
Jul 01, 2024 1.110 1.250 1.110 1.200 129,629 +0.04(+3.45%)
Jun 28, 2024 1.120 1.160 1.090 1.160 12,191 +0.04(+3.57%)
Jun 27, 2024 1.150 1.160 1.070 1.120 29,665 +0.01(+1.07%)
Jun 26, 2024 1.130 1.140 1.075 1.108 13,429 -0.02(-1.40%)
Jun 25, 2024 1.040 1.140 1.030 1.124 71,158 +0.08(+8.06%)
Jun 24, 2024 1.110 1.110 1.040 1.040 22,141 -0.04(-4.15%)
Jun 21, 2024 1.110 1.110 1.085 1.085 4,268 -0.02(-1.81%)
Jun 20, 2024 1.110 1.160 1.090 1.105 23,448 -0.03(-3.07%)
Jun 18, 2024 1.120 1.170 1.090 1.140 32,132 +0.01(+1.33%)
Jun 17, 2024 1.103 1.190 1.070 1.125 35,282 +0.03(+2.74%)
Jun 14, 2024 1.110 1.120 1.080 1.095 22,800 -0.01(-0.45%)
Jun 13, 2024 1.100 1.140 1.073 1.100 56,515 -0.02(-1.79%)
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 3,697,354 +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%)
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.