Davis Commodities Limited - Class A Ordinary Shares (DTCK)

Last Price0.2982

Change-0.0273 (-8.39%)

NASDAQ · Last Trade: Dec 16th, 5:57 PM EST

Historical Prices For Davis Commodities Limited - Class A Ordinary Shares (DTCK)

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/16/2025	0.33	0.34	0.29	0.30	420,297	0.30
12/15/2025	0.33	0.35	0.32	0.33	147,553	0.33
12/12/2025	0.36	0.36	0.33	0.33	93,156	0.33
12/11/2025	0.35	0.37	0.33	0.34	323,163	0.34
12/10/2025	0.38	0.39	0.36	0.36	87,019	0.36
12/09/2025	0.38	0.39	0.34	0.38	251,322	0.38
12/08/2025	0.37	0.38	0.33	0.38	443,004	0.38
12/05/2025	0.39	0.41	0.35	0.35	194,651	0.35
12/04/2025	0.34	0.37	0.33	0.37	238,139	0.37
12/03/2025	0.38	0.38	0.29	0.33	433,855	0.33
12/02/2025	0.40	0.42	0.33	0.36	759,036	0.36
12/01/2025	0.52	0.52	0.38	0.39	546,854	0.39
11/28/2025	0.53	0.53	0.48	0.50	304,446	0.50
11/26/2025	0.56	0.57	0.48	0.48	380,766	0.48
11/25/2025	0.49	0.65	0.48	0.54	1,187,300	0.54
11/24/2025	0.45	0.59	0.45	0.48	717,685	0.48
11/21/2025	0.56	0.56	0.44	0.46	466,739	0.46
11/20/2025	0.60	0.63	0.55	0.55	300,924	0.55
11/19/2025	0.62	0.65	0.56	0.63	714,599	0.63
11/18/2025	0.58	0.66	0.58	0.60	572,964	0.60
11/17/2025	0.60	0.76	0.56	0.66	1,157,517	0.66
11/14/2025	1.15	1.17	0.62	0.63	2,903,163	0.63
11/13/2025	1.57	2.00	0.87	1.11	7,488,177	1.11
11/12/2025	1.50	1.50	1.30	1.43	967,019	1.43
11/11/2025	1.14	1.75	1.12	1.35	2,310,861	1.35
11/10/2025	1.10	1.52	0.87	1.26	3,282,271	1.26
11/07/2025	2.73	3.39	1.33	1.41	7,027,974	1.41
11/06/2025	6.02	6.89	6.01	6.39	8,607,571	6.39
11/05/2025	4.94	6.69	4.12	6.34	12,013,293	6.34
11/04/2025	2.88	5.44	2.71	5.10	14,067,490	5.10
11/03/2025	1.93	3.20	1.92	3.12	7,088,096	3.12
10/31/2025	1.93	2.25	1.80	1.87	1,322,669	1.87
10/30/2025	1.74	2.17	1.70	1.86	3,082,678	1.86
10/29/2025	1.76	1.93	1.70	1.74	3,669,368	1.74
10/28/2025	1.56	1.79	1.47	1.76	1,087,608	1.76
10/27/2025	1.18	1.65	1.17	1.56	5,014,260	1.56
10/24/2025	1.00	1.19	0.92	1.15	732,527	1.15
10/23/2025	0.89	1.04	0.88	1.00	749,524	1.00
10/22/2025	0.82	0.95	0.77	0.89	1,805,718	0.89
10/21/2025	0.78	0.83	0.76	0.82	1,456,759	0.82
10/20/2025	0.79	0.84	0.75	0.78	1,133,917	0.78
10/17/2025	0.74	0.80	0.73	0.79	279,447	0.79
10/16/2025	0.77	0.81	0.74	0.74	341,811	0.74
10/15/2025	0.98	0.98	0.73	0.80	2,323,774	0.80
10/14/2025	0.77	0.77	0.73	0.77	863,384	0.77
10/13/2025	0.75	0.77	0.73	0.77	51,479	0.77
10/10/2025	0.76	0.76	0.75	0.75	32,746	0.75
10/09/2025	0.76	0.79	0.76	0.76	81,669	0.76
10/08/2025	0.77	0.79	0.76	0.79	59,716	0.79
10/07/2025	0.78	0.82	0.78	0.79	127,169	0.79
10/06/2025	0.77	0.82	0.77	0.82	156,295	0.82
10/03/2025	0.80	0.91	0.72	0.82	608,670	0.82
10/02/2025	0.76	1.03	0.72	0.80	3,342,666	0.80
10/01/2025	0.77	0.80	0.77	0.79	11,189	0.79
9/30/2025	0.82	0.82	0.76	0.79	110,678	0.79
9/29/2025	0.77	0.82	0.77	0.78	75,199	0.78
9/26/2025	0.78	0.90	0.77	0.80	242,738	0.80
9/25/2025	0.80	0.91	0.76	0.78	273,856	0.78
9/24/2025	0.83	0.85	0.80	0.83	17,348	0.83
9/23/2025	0.75	0.85	0.75	0.80	11,331	0.80
9/22/2025	0.86	0.86	0.76	0.78	172,609	0.78
9/19/2025	0.87	0.90	0.86	0.86	59,289	0.86
9/18/2025	0.90	0.92	0.87	0.89	29,528	0.89
9/17/2025	0.91	0.94	0.90	0.92	36,754	0.92