loading

Davis Commodities Limited Stock (DTCK) Price History

The historical daily chart and data for Davis Commodities Limited stock (DTCK), show that the latest closing stock price as of August 22, 2025, is $0.7551.
  • Davis Commodities Limited all-time high stock price is $9.00, occurred on September 19, 2023.
  • The lowest Davis Commodities Limited stock price recorded was $0.00 on May 28, 2025. Since then, Davis Commodities Limited's stock price has risen over to $0.7551 now.
  • The 52-week high stock price for DTCK is $1.50, representing a 98.65% increase from the current share price, occurred on June 17, 2025.
  • The 52-week low stock price for DTCK is $0.396, indicating a -47.56% decrease from the current share price, occurred on April 11, 2025.
The table below shows more information about DTCK historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $0.7698 $0.7357 $0.0341 28,824.0 +0.68%
Aug 21, 2025 $0.769 $0.7235 $0.0455 28,783.0 +0.55%
Aug 20, 2025 $0.8096 $0.7281 $0.0815 207,137.0 -6.75%
Aug 19, 2025 $0.92 $0.755 $0.165 740,435.0 +1.25%
Aug 18, 2025 $0.826 $0.775 $0.051 44,270.0 -0.25%
Aug 15, 2025 $0.815 $0.77 $0.045 154,509.0 +1.02%
Aug 14, 2025 $0.82 $0.78 $0.04 112,869.0 +1.40%
Aug 13, 2025 $0.82 $0.7657 $0.0543 83,177.0 -3.01%
Aug 12, 2025 $0.798 $0.7227 $0.0753 121,153.0 +3.21%
Aug 11, 2025 $0.798 $0.76 $0.038 37,622.0 -3.33%
Aug 08, 2025 $0.8025 $0.75 $0.0525 66,480.0 -0.13%
Aug 07, 2025 $0.8448 $0.78 $0.0648 182,592.0 -6.98%
Aug 06, 2025 $0.9179 $0.82 $0.0979 236,021.0 -1.02%
Aug 05, 2025 $0.873 $0.825 $0.048 63,199.0 +2.16%
Aug 04, 2025 $0.9093 $0.83 $0.0793 104,177.0 -1.56%
Aug 01, 2025 $0.908 $0.84 $0.068 89,037.0 -0.69%
Jul 31, 2025 $0.93 $0.87 $0.06 92,865.0 -3.43%
Jul 30, 2025 $0.95 $0.8714 $0.0786 121,784.0 +0.10%
Jul 29, 2025 $0.91 $0.8219 $0.0881 214,515.0 +0.66%
Jul 28, 2025 $0.966 $0.7521 $0.2139 532,684.0 +11.07%
Jul 25, 2025 $1.07 $0.80 $0.27 2,608,308.0 -14.39%
Jul 24, 2025 $0.99 $0.925 $0.065 59,768.0 +0.03%

Davis Commodities Limited Stock (DTCK) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Davis Commodities Limited stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DTCK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Davis Commodities Limited stock price history provides a foundation for understanding how the company's stock has evolved over time.

Davis Commodities Limited Stock (DTCK) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $0.92 $0.7227 $0.1973 2,329,109.0 -13.21%
Jul, 2025 $1.09 $0.7294 $0.3603 7,535,039.0 +11.52%
Jun, 2025 $1.50 $0.47 $1.03 72,432,465.0 +39.30%
May, 2025 $0.80 $0.48 $0.32 804,926.0 -5.88%
Apr, 2025 $0.8775 $0.396 $0.4815 1,032,823.0 -32.77%
Mar, 2025 $1.10 $0.885 $0.215 626,761.0 -11.50%
Feb, 2025 $1.01 $0.88 $0.13 376,337.0 -0.08%
Jan, 2025 $1.17 $1.00 $0.17 1,305,571.0 -3.94%

Davis Commodities Limited Stock (DTCK) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.36 $0.86 $0.50 12,281,762.0 +18.92%
Nov, 2024 $1.20 $0.8503 $0.3497 735,785.0 -15.91%
Oct, 2024 $1.20 $1.00 $0.20 717,812.0 +4.76%
Sep, 2024 $1.28 $1.00 $0.2814 669,964.0 -12.50%
Aug, 2024 $1.42 $1.01 $0.4099 2,316,434.0 +1.69%
Jul, 2024 $1.38 $0.8495 $0.5344 3,774,957.0 +1.72%
Jun, 2024 $1.24 $1.03 $0.21 771,011.0 +0.09%
May, 2024 $1.73 $0.98 $0.75 9,858,685.0 +14.75%
Apr, 2024 $1.50 $0.9501 $0.5499 3,013,578.0 -2.88%
Mar, 2024 $1.48 $0.95 $0.53 1,284,810.0 +9.47%
Feb, 2024 $1.75 $0.8001 $0.9499 5,360,541.0 -5.00%
Jan, 2024 $1.09 $0.756 $0.334 1,896,812.0 -3.85%

Davis Commodities Limited Stock (DTCK) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $1.32 $0.8655 $0.4541 3,071,924.0 -11.86%
Nov, 2023 $8.75 $0.9631 $7.78 20,892,662.0 -67.72%
Oct, 2023 $3.77 $2.59 $1.18 2,244,278.0 +25.17%
Sep, 2023 $9.00 $2.60 $6.40 27,746,236.0 +0.00%
farm_products LND
$3.845
price up icon 1.72%
$28.86
price up icon 0.02%
$8.78
price up icon 2.45%
$14.95
price up icon 3.75%
farm_products FDP
$36.66
price up icon 2.40%
$50.94
price up icon 1.49%
Cap:     |  Volume (24h):