Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	1.440	1.483	1.310	1.350	242,137	-0.10(-6.90%)
Mar 19, 2026	1.410	1.490	1.376	1.450	109,444	+0.03(+2.11%)
Mar 18, 2026	1.450	1.560	1.190	1.420	44,950	-0.11(-7.18%)
Mar 17, 2026	1.520	1.600	1.450	1.530	167,850	+0.01(+0.66%)
Mar 16, 2026	1.680	1.720	1.450	1.520	176,369	-0.14(-8.43%)
Mar 13, 2026	1.930	1.990	1.600	1.660	345,355	-0.29(-14.87%)
Mar 12, 2026	1.730	2.310	1.684	1.950	2,348,825	+0.21(+12.07%)
Mar 11, 2026	1.750	1.890	1.600	1.740	177,877	-0.26(-13.00%)
Mar 10, 2026	2.030	2.210	1.560	2.000	656,463	-0.49(-19.68%)
Mar 09, 2026	1.460	3.390	1.421	2.490	35,703,356	+2.42(+3382.52%)
Mar 06, 2026	0.0758	0.0777	0.0660	0.0715	2,436,163	-0.01(-13.75%)
Mar 05, 2026	0.0885	0.0900	0.0750	0.0829	18,083,152	-0.01(-12.18%)
Mar 04, 2026	0.0800	0.1000	0.0785	0.0944	13,845,621	+0.01(+16.40%)
Mar 03, 2026	0.0776	0.0845	0.0766	0.0811	2,076,478	+0.00(+0.50%)
Mar 02, 2026	0.0970	0.0970	0.0750	0.0807	1,690,926	-0.02(-18.48%)
Feb 27, 2026	0.0940	0.1030	0.0940	0.0990	1,426,857	+0.00(+0.81%)
Feb 26, 2026	0.0931	0.1017	0.0931	0.0982	1,837,542	+0.00(+0.72%)
Feb 25, 2026	0.1000	0.1125	0.0961	0.0975	3,017,096	-0.01(-8.79%)
Feb 24, 2026	0.0915	0.1100	0.0915	0.1069	4,252,060	+0.01(+12.05%)
Feb 23, 2026	0.1020	0.1039	0.0901	0.0954	8,109,686	-0.00(-4.31%)
Feb 20, 2026	0.1200	0.1240	0.0913	0.0997	4,745,318	-0.03(-22.11%)
Feb 19, 2026	0.1455	0.1470	0.0985	0.1280	71,378,904	-0.06(-31.18%)
Feb 18, 2026	0.1930	0.1930	0.1800	0.1860	84,523	+0.01(+3.45%)
Feb 17, 2026	0.2008	0.2008	0.1798	0.1798	128,539	-0.00(-2.28%)
Feb 13, 2026	0.1637	0.2001	0.1637	0.1840	402,140	+0.01(+6.42%)
Feb 12, 2026	0.1980	0.2016	0.1652	0.1729	727,883	-0.01(-5.31%)
Feb 11, 2026	0.1690	0.2097	0.1690	0.1826	1,202,909	+0.01(+8.56%)
Feb 10, 2026	0.1920	0.1920	0.1574	0.1682	496,494	-0.03(-13.83%)
Feb 09, 2026	0.2098	0.2100	0.1940	0.1952	226,084	-0.01(-6.65%)
Feb 06, 2026	0.2032	0.2120	0.1900	0.2091	270,451	+0.01(+7.01%)
Feb 05, 2026	0.2100	0.2200	0.1954	0.1954	168,495	-0.03(-12.88%)
Feb 04, 2026	0.2400	0.2464	0.2168	0.2243	193,567	-0.02(-6.66%)
Feb 03, 2026	0.2490	0.2551	0.2400	0.2403	103,782	-0.00(-1.68%)
Feb 02, 2026	0.2480	0.2568	0.2400	0.2444	114,743	+0.01(+4.22%)
Jan 30, 2026	0.2577	0.2641	0.2318	0.2345	442,836	-0.03(-9.98%)
Jan 29, 2026	0.2600	0.2700	0.2421	0.2605	899,404	-0.00(-0.57%)
Jan 28, 2026	0.2623	0.2800	0.2554	0.2620	90,125	+0.00(+0.31%)
Jan 27, 2026	0.2600	0.2674	0.2510	0.2612	212,201	+0.00(+1.52%)
Jan 26, 2026	0.2900	0.2929	0.2535	0.2573	303,337	-0.03(-11.88%)
Jan 23, 2026	0.3085	0.3100	0.2910	0.2920	258,567	-0.02(-5.04%)
Jan 22, 2026	0.3157	0.3286	0.3033	0.3075	169,187	+0.00(+0.20%)
Jan 21, 2026	0.3130	0.3230	0.3069	0.3069	29,282	-0.01(-2.04%)
Jan 20, 2026	0.3023	0.3237	0.3023	0.3133	192,219	-0.03(-7.61%)
Jan 16, 2026	0.3023	0.3399	0.2950	0.3391	666,999	+0.03(+9.74%)
Jan 15, 2026	0.3020	0.3329	0.3020	0.3090	387,738	+0.01(+3.00%)
Jan 14, 2026	0.3057	0.3095	0.2920	0.3000	290,978	-0.01(-4.61%)
Jan 13, 2026	0.3400	0.3425	0.3000	0.3145	369,074	-0.04(-11.66%)
Jan 12, 2026	0.3300	0.3560	0.3233	0.3560	882,408	+0.01(+3.91%)
Jan 09, 2026	0.3333	0.3436	0.3262	0.3426	100,880	-0.00(-0.29%)
Jan 08, 2026	0.3276	0.3660	0.3100	0.3436	785,816	+0.01(+1.75%)
Jan 07, 2026	0.3500	0.3500	0.3215	0.3377	317,747	+0.02(+4.84%)
Jan 06, 2026	0.3350	0.3510	0.3221	0.3221	664,802	-0.02(-6.26%)
Jan 05, 2026	0.3390	0.3600	0.3300	0.3436	926,840	+0.02(+7.61%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Davis Commodities Limited - Class A Ordinary Shares (NQ:DTCK)

Historical Prices