Davis Commodities Limited - Ordinary Shares (DTCK)

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

Date Range:

2025-04-27 - 2025-07-27

Date	Open	High	Low	Close	Volume	Adjusted Close
7/25/2025	0.96	1.07	0.80	0.81	2,636,834	0.81
7/24/2025	0.96	0.99	0.93	0.94	61,768	0.94
7/23/2025	0.93	0.97	0.93	0.94	141,871	0.94
7/22/2025	0.98	1.00	0.93	0.96	192,536	0.96
7/21/2025	0.96	1.06	0.93	1.00	569,133	1.00
7/18/2025	1.01	1.04	0.94	0.95	193,420	0.95
7/17/2025	1.03	1.05	0.99	1.04	217,772	1.04
7/16/2025	1.01	1.09	0.99	1.01	322,071	1.01
7/15/2025	0.90	1.04	0.86	1.04	447,329	1.04
7/14/2025	0.96	0.99	0.88	0.93	332,678	0.93
7/11/2025	0.85	1.08	0.80	0.96	939,694	0.96
7/10/2025	0.81	0.87	0.79	0.86	107,517	0.86
7/09/2025	0.80	0.85	0.79	0.84	131,277	0.84
7/08/2025	0.78	0.84	0.78	0.81	37,226	0.81
7/07/2025	0.78	0.86	0.78	0.82	50,758	0.82
7/03/2025	0.80	0.82	0.73	0.80	76,297	0.80
7/02/2025	0.79	0.82	0.78	0.81	50,212	0.81
7/01/2025	0.80	0.90	0.78	0.80	226,223	0.80
6/30/2025	0.80	0.82	0.78	0.78	25,411	0.78
6/27/2025	0.83	0.88	0.80	0.82	94,493	0.82
6/26/2025	0.85	0.91	0.82	0.84	46,946	0.84
6/25/2025	0.86	0.93	0.83	0.85	118,862	0.85
6/24/2025	0.86	0.93	0.82	0.88	177,666	0.88
6/23/2025	0.95	1.03	0.86	0.88	598,814	0.88
6/20/2025	0.96	1.20	0.85	0.94	696,367	0.94
6/18/2025	0.85	0.98	0.78	0.96	828,062	0.96
6/17/2025	0.79	0.86	0.79	0.86	4,512,200	0.86
6/16/2025	0.79	0.95	0.72	0.79	1,214,700	0.79
6/13/2025	0.78	0.88	0.75	0.81	464,314	0.81
6/12/2025	0.67	0.84	0.66	0.78	348,004	0.78
6/11/2025	0.63	0.84	0.63	0.66	173,595	0.66
6/10/2025	0.65	0.73	0.64	0.70	342,745	0.70
6/09/2025	0.68	0.80	0.65	0.70	1,151,731	0.70
6/06/2025	0.89	1.25	0.76	0.80	61,870,641	0.80
6/05/2025	0.56	0.60	0.56	0.60	34,132	0.60
6/04/2025	0.53	0.58	0.51	0.57	20,460	0.57
6/03/2025	0.56	0.58	0.53	0.56	36,590	0.56
6/02/2025	0.55	0.56	0.47	0.52	8,192	0.52
5/30/2025	0.56	0.61	0.56	0.56	13,523	0.56
5/29/2025	0.53	0.55	0.53	0.55	620	0.55
5/27/2025	0.54	0.00	0.56	0.56	52	0.56
5/23/2025	0.55	0.55	0.53	0.54	3,907	0.54
5/22/2025	0.56	0.57	0.55	0.57	3,985	0.57
5/21/2025	0.57	0.57	0.51	0.54	14,762	0.54
5/20/2025	0.57	0.58	0.54	0.56	11,849	0.56
5/19/2025	0.62	0.62	0.57	0.59	28,007	0.59
5/16/2025	0.65	0.67	0.61	0.61	14,985	0.61
5/15/2025	0.64	0.64	0.64	0.64	7,322	0.64
5/14/2025	0.58	0.65	0.58	0.65	7,254	0.65
5/13/2025	0.61	0.64	0.61	0.63	20,275	0.63
5/12/2025	0.64	0.66	0.58	0.65	37,895	0.65
5/09/2025	0.58	0.63	0.58	0.63	36,812	0.63
5/08/2025	0.63	0.63	0.48	0.57	69,355	0.57
5/07/2025	0.58	0.63	0.58	0.61	14,343	0.61
5/06/2025	0.60	0.63	0.60	0.61	2,058	0.61
5/05/2025	0.60	0.62	0.60	0.60	3,596	0.60
5/02/2025	0.66	0.78	0.59	0.61	66,107	0.61
5/01/2025	0.58	0.80	0.56	0.68	443,660	0.68
4/30/2025	0.72	0.73	0.59	0.59	147,737	0.59
4/29/2025	0.67	0.70	0.66	0.69	6,310	0.69
4/28/2025	0.65	0.70	0.63	0.67	51,159	0.67