Davis Commodities Limited - Ordinary Shares (NQ:DTCK)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2025	0.5800	0.6300	0.5800	0.6299	36,812	+0.06(+10.88%)
May 08, 2025	0.6300	0.6300	0.4800	0.5681	69,355	-0.04(-6.87%)
May 07, 2025	0.5800	0.6299	0.5800	0.6100	14,343	+0.00(+0.00%)
May 06, 2025	0.6001	0.6300	0.6001	0.6100	2,058	+0.01(+1.65%)
May 05, 2025	0.6040	0.6187	0.6001	0.6001	3,596	-0.01(-1.33%)
May 02, 2025	0.6577	0.7800	0.5874	0.6082	66,107	-0.07(-10.29%)
May 01, 2025	0.5800	0.8000	0.5575	0.6780	443,660	+0.08(+13.95%)
Apr 30, 2025	0.7200	0.7300	0.5922	0.5950	147,737	-0.09(-13.14%)
Apr 29, 2025	0.6702	0.7035	0.6603	0.6850	6,310	+0.02(+2.24%)
Apr 28, 2025	0.6500	0.7000	0.6300	0.6700	51,159	-0.03(-3.87%)
Apr 25, 2025	0.6400	0.7900	0.6390	0.6970	87,478	+0.05(+7.23%)
Apr 24, 2025	0.5899	0.6670	0.5899	0.6500	31,666	+0.05(+8.33%)
Apr 23, 2025	0.4778	0.6175	0.4778	0.6000	65,893	+0.05(+9.49%)
Apr 22, 2025	0.5400	0.5488	0.4912	0.5480	17,111	+0.06(+11.81%)
Apr 21, 2025	0.5090	0.5490	0.4901	0.4901	28,417	+0.01(+2.13%)
Apr 17, 2025	0.4850	0.5100	0.4700	0.4799	6,508	+0.01(+2.11%)
Apr 16, 2025	0.4718	0.4850	0.4600	0.4700	5,603	+0.01(+2.17%)
Apr 15, 2025	0.4880	0.4910	0.4431	0.4600	13,589	-0.03(-5.74%)
Apr 14, 2025	0.4300	0.5100	0.4200	0.4880	106,236	+0.07(+16.69%)
Apr 11, 2025	0.4600	0.4710	0.3960	0.4182	130,846	-0.02(-4.95%)
Apr 10, 2025	0.4200	0.4600	0.4200	0.4400	33,147	+0.02(+4.71%)
Apr 09, 2025	0.4672	0.4672	0.4202	0.4202	24,064	-0.04(-8.47%)
Apr 08, 2025	0.5104	0.5250	0.4500	0.4591	93,242	+0.01(+2.02%)
Apr 07, 2025	0.5603	0.5631	0.4189	0.4500	97,703	-0.18(-28.72%)
Apr 04, 2025	0.7700	0.7700	0.6313	0.6313	97,997	-0.14(-18.54%)
Apr 03, 2025	0.8000	0.8397	0.7700	0.7750	37,269	+0.02(+2.01%)
Apr 02, 2025	0.8500	0.8500	0.7527	0.7597	35,287	-0.07(-8.47%)
Apr 01, 2025	0.8600	0.8775	0.8300	0.8300	14,243	-0.06(-6.21%)
Mar 31, 2025	0.9100	0.9100	0.8850	0.8850	7,435	-0.03(-2.75%)
Mar 28, 2025	0.9482	0.9504	0.9044	0.9100	6,465	-0.02(-1.83%)
Mar 27, 2025	0.9500	0.9500	0.9042	0.9270	14,081	-0.03(-3.44%)
Mar 26, 2025	0.9600	0.9606	0.9000	0.9600	33,175	-0.05(-4.95%)
Mar 25, 2025	0.9500	1.020	0.9550	1.010	61,046	+0.00(+0.00%)
Mar 24, 2025	0.9200	1.100	0.9200	1.010	298,852	+0.09(+9.84%)
Mar 21, 2025	0.9390	0.9390	0.9140	0.9195	6,755	-0.02(-1.92%)
Mar 20, 2025	0.9299	0.9500	0.9210	0.9375	8,938	+0.00(+0.46%)
Mar 19, 2025	0.9200	0.9349	0.9200	0.9332	10,304	-0.01(-0.59%)
Mar 18, 2025	0.9600	0.9600	0.9250	0.9387	13,896	+0.01(+0.94%)
Mar 17, 2025	0.9300	0.9300	0.9300	0.9300	5,258	-0.01(-1.06%)
Mar 14, 2025	0.9400	0.9400	0.9400	0.9400	6,299	+0.04(+5.03%)
Mar 13, 2025	0.9000	0.9019	0.8950	0.8950	605	-0.01(-0.56%)
Mar 12, 2025	0.9100	0.9400	0.9000	0.9000	2,217	+0.01(+1.09%)
Mar 11, 2025	0.9390	0.9390	0.8903	0.8903	14,830	+0.00(+0.03%)
Mar 10, 2025	0.9100	0.9600	0.8900	0.8900	82,144	-0.07(-7.29%)
Mar 07, 2025	0.9600	0.9600	0.9191	0.9600	8,082	+0.01(+1.05%)
Mar 06, 2025	0.8850	0.9600	0.8850	0.9500	4,834	-0.01(-1.04%)
Mar 05, 2025	0.9350	0.9600	0.9350	0.9600	915	+0.00(+0.01%)
Mar 04, 2025	0.9599	0.9599	0.9000	0.9599	21,456	+0.00(+0.00%)