Davis Commodities Limited - Ordinary Shares (DTCK)

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

Date Range:

2025-03-08 - 2025-06-08

Date	Open	High	Low	Close	Volume	Adjusted Close
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
4/25/2025	0.64	0.79	0.64	0.70	87,478	0.70
4/24/2025	0.59	0.67	0.59	0.65	31,666	0.65
4/23/2025	0.48	0.62	0.48	0.60	65,893	0.60
4/22/2025	0.54	0.55	0.49	0.55	17,111	0.55
4/21/2025	0.51	0.55	0.49	0.49	28,417	0.49
4/17/2025	0.48	0.51	0.47	0.48	6,508	0.48
4/16/2025	0.47	0.48	0.46	0.47	5,603	0.47
4/15/2025	0.49	0.49	0.44	0.46	13,589	0.46
4/14/2025	0.43	0.51	0.42	0.49	106,236	0.49
4/11/2025	0.46	0.47	0.40	0.42	130,846	0.42
4/10/2025	0.42	0.46	0.42	0.44	33,147	0.44
4/09/2025	0.47	0.47	0.42	0.42	24,064	0.42
4/08/2025	0.51	0.53	0.45	0.46	93,242	0.46
4/07/2025	0.56	0.56	0.42	0.45	97,703	0.45
4/04/2025	0.77	0.77	0.63	0.63	97,997	0.63
4/03/2025	0.80	0.84	0.77	0.78	37,269	0.78
4/02/2025	0.85	0.85	0.75	0.76	35,287	0.76
4/01/2025	0.86	0.88	0.83	0.83	14,243	0.83
3/31/2025	0.91	0.91	0.89	0.89	7,435	0.89
3/28/2025	0.95	0.95	0.90	0.91	6,465	0.91
3/27/2025	0.95	0.95	0.90	0.93	14,081	0.93
3/26/2025	0.96	0.96	0.90	0.96	33,175	0.96
3/25/2025	0.95	1.02	0.95	1.01	61,046	1.01
3/24/2025	0.92	1.10	0.92	1.01	298,852	1.01
3/21/2025	0.94	0.94	0.91	0.92	6,755	0.92
3/20/2025	0.93	0.95	0.92	0.94	8,938	0.94
3/19/2025	0.92	0.93	0.92	0.93	10,304	0.93
3/18/2025	0.96	0.96	0.93	0.94	13,896	0.94
3/17/2025	0.93	0.93	0.93	0.93	5,258	0.93
3/14/2025	0.94	0.94	0.94	0.94	6,299	0.94
3/13/2025	0.90	0.90	0.90	0.90	605	0.90
3/12/2025	0.91	0.94	0.90	0.90	2,217	0.90
3/11/2025	0.94	0.94	0.89	0.89	14,830	0.89
3/10/2025	0.91	0.96	0.89	0.89	82,144	0.89