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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2026	0.3389	0.3628	0.3050	0.3193	1,010,383	+0.02(+5.21%)
Dec 31, 2025	0.3374	0.3529	0.2926	0.3035	1,387,998	-0.05(-14.53%)
Dec 30, 2025	0.4410	0.4800	0.3550	0.3551	2,911,330	-0.10(-22.64%)
Dec 29, 2025	0.4690	0.5450	0.4011	0.4590	18,918,580	+0.06(+16.17%)
Dec 26, 2025	0.4741	0.4998	0.3300	0.3951	148,973,008	+0.16(+66.08%)
Dec 24, 2025	0.2600	0.2611	0.2322	0.2379	387,684	-0.02(-8.85%)
Dec 23, 2025	0.2800	0.2869	0.2603	0.2610	91,052	-0.01(-2.10%)
Dec 22, 2025	0.2600	0.2778	0.2600	0.2666	222,904	+0.01(+1.99%)
Dec 19, 2025	0.2700	0.2790	0.2600	0.2614	413,189	-0.01(-2.10%)
Dec 18, 2025	0.2800	0.2952	0.2600	0.2670	355,391	-0.03(-9.95%)
Dec 17, 2025	0.2982	0.3072	0.2852	0.2965	141,724	-0.00(-0.57%)
Dec 16, 2025	0.3280	0.3399	0.2897	0.2982	422,319	-0.03(-8.39%)
Dec 15, 2025	0.3265	0.3455	0.3246	0.3255	147,553	-0.00(-1.36%)
Dec 12, 2025	0.3640	0.3640	0.3300	0.3300	93,156	-0.01(-3.87%)
Dec 11, 2025	0.3540	0.3700	0.3300	0.3433	323,163	-0.01(-3.70%)
Dec 10, 2025	0.3800	0.3850	0.3562	0.3565	87,019	-0.02(-5.91%)
Dec 09, 2025	0.3800	0.3850	0.3430	0.3789	251,322	+0.00(+0.24%)
Dec 08, 2025	0.3690	0.3847	0.3303	0.3780	443,004	+0.03(+7.94%)
Dec 05, 2025	0.3870	0.4076	0.3502	0.3502	194,651	-0.02(-5.33%)
Dec 04, 2025	0.3360	0.3700	0.3300	0.3699	238,139	+0.04(+13.40%)
Dec 03, 2025	0.3764	0.3764	0.2927	0.3262	433,855	-0.03(-9.64%)
Dec 02, 2025	0.4011	0.4200	0.3310	0.3610	759,036	-0.03(-7.48%)

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.