Date	Open	High	Low	Close	Volume	Change (%)
Oct 23, 2025	0.8850	1.044	0.8828	0.9972	749,524	+0.11(+12.68%)
Oct 22, 2025	0.8200	0.9480	0.7700	0.8850	1,805,718	+0.07(+8.26%)
Oct 21, 2025	0.7800	0.8350	0.7600	0.8175	1,456,759	+0.04(+4.77%)
Oct 20, 2025	0.7900	0.8360	0.7485	0.7803	1,133,917	-0.01(-0.98%)
Oct 17, 2025	0.7410	0.8000	0.7350	0.7880	279,447	+0.05(+6.31%)
Oct 16, 2025	0.7711	0.8074	0.7411	0.7412	341,811	-0.06(-7.33%)
Oct 15, 2025	0.9800	0.9800	0.7300	0.7998	2,323,774	+0.03(+4.15%)
Oct 14, 2025	0.7670	0.7698	0.7350	0.7679	863,384	+0.00(+0.12%)
Oct 13, 2025	0.7500	0.7699	0.7350	0.7670	51,479	+0.02(+2.79%)
Oct 10, 2025	0.7580	0.7626	0.7462	0.7462	32,746	-0.01(-1.39%)
Oct 09, 2025	0.7603	0.7887	0.7550	0.7567	81,669	-0.03(-4.06%)
Oct 08, 2025	0.7700	0.7900	0.7603	0.7887	59,716	-0.00(-0.04%)
Oct 07, 2025	0.7803	0.8196	0.7803	0.7890	127,169	-0.03(-3.76%)
Oct 06, 2025	0.7712	0.8200	0.7712	0.8198	156,295	+0.00(+0.48%)
Oct 03, 2025	0.8000	0.9075	0.7250	0.8159	608,670	+0.02(+2.42%)
Oct 02, 2025	0.7600	1.030	0.7155	0.7966	3,342,666	+0.01(+1.09%)
Oct 01, 2025	0.7700	0.8022	0.7700	0.7880	11,189	+0.00(+0.11%)
Sep 30, 2025	0.8200	0.8200	0.7601	0.7871	110,678	+0.01(+0.73%)
Sep 29, 2025	0.7729	0.8200	0.7700	0.7814	75,199	-0.02(-1.93%)
Sep 26, 2025	0.7800	0.8950	0.7710	0.7968	242,738	+0.02(+2.80%)
Sep 25, 2025	0.8005	0.9090	0.7601	0.7751	273,856	-0.06(-6.92%)
Sep 24, 2025	0.8253	0.8451	0.8005	0.8327	17,348	+0.03(+3.98%)
Sep 23, 2025	0.7527	0.8485	0.7527	0.8008	11,331	+0.02(+3.20%)
Sep 22, 2025	0.8600	0.8600	0.7575	0.7760	172,609	-0.09(-9.99%)
Sep 19, 2025	0.8736	0.8958	0.8601	0.8621	59,289	-0.03(-3.13%)
Sep 18, 2025	0.9000	0.9200	0.8720	0.8900	29,528	-0.03(-3.30%)
Sep 17, 2025	0.9100	0.9357	0.9000	0.9204	36,754	+0.00(+0.09%)
Sep 16, 2025	0.9230	0.9230	0.8770	0.9196	16,228	+0.01(+1.05%)
Sep 15, 2025	0.8900	0.9199	0.8883	0.9100	32,629	+0.02(+1.77%)
Sep 12, 2025	0.8900	0.8980	0.8800	0.8942	30,709	-0.01(-0.64%)
Sep 11, 2025	0.8828	0.9200	0.8704	0.9000	30,479	-0.01(-1.52%)
Sep 10, 2025	0.9400	0.9400	0.8547	0.9139	59,452	+0.02(+2.64%)
Sep 09, 2025	0.9021	0.9352	0.8901	0.8904	19,024	-0.04(-4.26%)
Sep 08, 2025	0.9111	0.9800	0.8570	0.9300	72,750	+0.00(+0.11%)
Sep 05, 2025	0.9605	1.030	0.8990	0.9290	234,572	-0.06(-5.88%)
Sep 04, 2025	0.9050	0.9870	0.8820	0.9870	180,278	+0.08(+9.06%)
Sep 03, 2025	0.9300	0.9325	0.8954	0.9050	450,357	+0.03(+3.69%)
Sep 02, 2025	0.7200	0.9000	0.7200	0.8728	178,080	+0.13(+18.17%)
Aug 29, 2025	0.7496	0.7498	0.6911	0.7386	5,347	-0.01(-1.49%)
Aug 28, 2025	0.7270	0.7500	0.7100	0.7498	22,003	+0.03(+3.52%)
Aug 27, 2025	0.7000	0.7300	0.6900	0.7243	45,879	+0.01(+1.58%)
Aug 26, 2025	0.7435	0.7435	0.7120	0.7130	22,808	-0.03(-4.10%)
Aug 25, 2025	0.7606	0.7692	0.7401	0.7435	58,231	-0.01(-1.54%)
Aug 22, 2025	0.7428	0.7698	0.7357	0.7551	28,825	+0.01(+0.68%)
Aug 21, 2025	0.7200	0.7690	0.7235	0.7500	29,583	+0.00(+0.55%)
Aug 20, 2025	0.7300	0.8096	0.7281	0.7459	207,366	-0.05(-6.75%)
Aug 19, 2025	0.8400	0.9200	0.7550	0.7999	742,447	+0.01(+1.25%)
Aug 18, 2025	0.8260	0.8260	0.7750	0.7900	44,270	-0.00(-0.25%)
Aug 15, 2025	0.8140	0.8150	0.7700	0.7920	154,509	+0.01(+1.02%)
Aug 14, 2025	0.8120	0.8200	0.7800	0.7840	112,869	+0.01(+1.40%)
Aug 13, 2025	0.7733	0.8200	0.7657	0.7732	83,261	-0.02(-3.01%)
Aug 12, 2025	0.7980	0.7980	0.7227	0.7972	121,203	+0.02(+3.21%)
Aug 11, 2025	0.7801	0.7980	0.7600	0.7724	37,622	-0.03(-3.33%)
Aug 08, 2025	0.7830	0.8025	0.7500	0.7990	66,480	-0.00(-0.13%)
Aug 07, 2025	0.8380	0.8448	0.7800	0.8000	183,154	-0.06(-6.98%)
Aug 06, 2025	0.8428	0.9179	0.8200	0.8600	236,031	-0.01(-1.02%)
Aug 05, 2025	0.8250	0.8730	0.8250	0.8689	63,200	+0.02(+2.16%)
Aug 04, 2025	0.9000	0.9093	0.8300	0.8505	104,178	-0.01(-1.56%)

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.

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

Historical Prices

Starting at $3.75/week.

Subscribe Today