Davis Commodities Limited... (DTCK)
0.91
-0.04 (-4.19%)
At close: Mar 28, 2025, 3:52 PM
0.94
3.20%
After-hours: Mar 28, 2025, 04:52 PM EDT
DTCK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.95 | 0.95 | 0.90 | 0.91 | -0.02 | -2.15% | 7,514 |
| Mar 27, 2025 | 0.95 | 0.95 | 0.90 | 0.93 | -0.03 | -3.12% | 14,100 |
| Mar 26, 2025 | 0.96 | 0.96 | 0.90 | 0.96 | -0.05 | -4.95% | 33,200 |
| Mar 25, 2025 | 0.96 | 1.02 | 0.96 | 1.01 | 0.00 | 0.00% | 61,200 |
| Mar 24, 2025 | 0.92 | 1.10 | 0.92 | 1.01 | 0.09 | 9.78% | 300,927 |
| Mar 21, 2025 | 0.94 | 0.94 | 0.91 | 0.92 | -0.02 | -2.13% | 6,800 |
| Mar 20, 2025 | 0.93 | 0.95 | 0.92 | 0.94 | 0.01 | 1.08% | 8,938 |
| Mar 19, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | -0.01 | -1.06% | 10,304 |
| Mar 18, 2025 | 0.96 | 0.96 | 0.92 | 0.94 | 0.01 | 1.08% | 13,965 |
| Mar 17, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | -0.01 | -1.06% | 7,800 |
| Mar 14, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.04 | 4.44% | 8,298 |
| Mar 13, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.00 | 0.00% | 605 |
| Mar 12, 2025 | 0.91 | 0.94 | 0.90 | 0.90 | 0.01 | 1.12% | 2,470 |
| Mar 11, 2025 | 0.94 | 0.94 | 0.89 | 0.89 | 0.00 | 0.00% | 14,855 |
| Mar 10, 2025 | 0.91 | 0.96 | 0.89 | 0.89 | -0.07 | -7.29% | 82,344 |
| Mar 7, 2025 | 0.96 | 0.96 | 0.92 | 0.96 | 0.01 | 1.05% | 8,100 |
| Mar 6, 2025 | 0.88 | 0.96 | 0.88 | 0.95 | -0.01 | -1.04% | 5,134 |
| Mar 5, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.00 | 0.00% | 915 |
| Mar 4, 2025 | 0.96 | 0.96 | 0.90 | 0.96 | 0.00 | 0.00% | 21,500 |
| Mar 3, 2025 | 0.96 | 0.98 | 0.93 | 0.96 | -0.04 | -4.00% | 41,400 |
| Feb 28, 2025 | 0.90 | 1.00 | 0.90 | 1.00 | 0.09 | 9.89% | 12,643 |
| Feb 27, 2025 | 0.99 | 0.99 | 0.91 | 0.91 | -0.05 | -5.21% | 23,100 |
| Feb 26, 2025 | 0.98 | 0.99 | 0.95 | 0.96 | -0.03 | -3.03% | 46,912 |
| Feb 25, 2025 | 0.90 | 0.99 | 0.88 | 0.99 | 0.07 | 7.61% | 105,054 |
| Feb 24, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.00 | 0.00% | 19,848 |
| Feb 21, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | -0.01 | -1.08% | 10,900 |
| Feb 20, 2025 | 0.94 | 0.94 | 0.91 | 0.93 | -0.01 | -1.06% | 5,810 |
| Feb 19, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.02 | 2.17% | 8,100 |
| Feb 18, 2025 | 0.92 | 0.94 | 0.91 | 0.92 | 0.00 | 0.00% | 12,300 |
| Feb 14, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.00 | 0.00% | 9,617 |
| Feb 13, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | -0.01 | -1.08% | 4,119 |
| Feb 12, 2025 | 0.96 | 0.96 | 0.92 | 0.93 | -0.02 | -2.11% | 6,278 |
| Feb 11, 2025 | 0.96 | 0.96 | 0.92 | 0.95 | -0.01 | -1.04% | 7,300 |
| Feb 10, 2025 | 0.96 | 0.96 | 0.92 | 0.96 | 0.00 | 0.00% | 4,622 |
| Feb 7, 2025 | 0.99 | 0.99 | 0.91 | 0.96 | -0.02 | -2.04% | 9,100 |
| Feb 6, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.00 | 0.00% | 6,800 |
| Feb 5, 2025 | 0.94 | 1.00 | 0.94 | 0.98 | 0.03 | 3.16% | 11,940 |
| Feb 4, 2025 | 1.01 | 1.01 | 0.95 | 0.95 | -0.02 | -2.06% | 15,572 |
| Feb 3, 2025 | 1.00 | 1.00 | 0.91 | 0.97 | -0.03 | -3.00% | 58,721 |
| Jan 31, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | -0.02 | -1.96% | 7,900 |
| Jan 30, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | -0.02 | -1.92% | 8,613 |
| Jan 29, 2025 | 1.02 | 1.04 | 1.01 | 1.04 | 0.01 | 0.97% | 3,947 |
| Jan 28, 2025 | 1.05 | 1.06 | 1.01 | 1.03 | -0.02 | -1.90% | 31,652 |
| Jan 27, 2025 | 1.09 | 1.09 | 1.05 | 1.05 | -0.02 | -1.87% | 15,600 |
| Jan 24, 2025 | 1.11 | 1.11 | 1.06 | 1.07 | 0.00 | 0.00% | 9,556 |
| Jan 23, 2025 | 1.10 | 1.11 | 1.05 | 1.07 | -0.03 | -2.73% | 16,800 |
| Jan 22, 2025 | 1.09 | 1.11 | 1.05 | 1.10 | 0.00 | 0.00% | 57,300 |
| Jan 21, 2025 | 1.08 | 1.12 | 1.05 | 1.10 | -0.03 | -2.65% | 229,233 |
| Jan 17, 2025 | 1.09 | 1.13 | 1.04 | 1.13 | 0.03 | 2.73% | 50,011 |
| Jan 16, 2025 | 1.09 | 1.13 | 1.06 | 1.10 | 0.01 | 0.92% | 16,600 |