Get the Stockscreener App
0.968
4.09%
0.038
Davis Commodities Limited Stock (DTCK) Price History
The historical daily chart and data for Davis Commodities Limited stock (DTCK), show that the latest closing stock price as of November 21, 2024, is $0.968.
- Davis Commodities Limited all-time high stock price is $9.00, occurred on September 19, 2023.
- The lowest Davis Commodities Limited stock price recorded was $0.756 on January 11, 2024. Since then, Davis Commodities Limited's stock price has risen over 28.04% to $0.968 now.
- The 52-week high stock price for DTCK is $1.75, representing a 80.79% increase from the current share price, occurred on February 13, 2024.
- The 52-week low stock price for DTCK is $0.756, indicating a -21.90% decrease from the current share price, occurred on January 11, 2024.
The table below shows more information about DTCK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $0.9699 | $0.90 | $0.0699 | 4,967.0 | +0.54% |
| Nov 20, 2024 | $0.982 | $0.9066 | $0.0754 | 21,497.0 | -0.90% |
| Nov 19, 2024 | $0.9901 | $0.87 | $0.1201 | 80,020.0 | -3.75% |
| Nov 18, 2024 | $1.05 | $0.96 | $0.09 | 59,032.0 | -2.50% |
| Nov 15, 2024 | $1.04 | $0.92 | $0.12 | 69,658.0 | -1.96% |
| Nov 14, 2024 | $1.04 | $1.02 | $0.02 | 16,030.0 | -1.88% |
| Nov 13, 2024 | $1.05 | $1.03 | $0.025 | 49,134.0 | -2.85% |
| Nov 12, 2024 | $1.10 | $1.06 | $0.04 | 31,331.0 | -0.93% |
| Nov 11, 2024 | $1.13 | $1.05 | $0.083 | 55,773.0 | -3.57% |
| Nov 08, 2024 | $1.16 | $1.09 | $0.0653 | 30,613.0 | -4.23% |
| Nov 07, 2024 | $1.20 | $1.10 | $0.10 | 133,329.0 | +5.36% |
| Nov 06, 2024 | $1.15 | $1.10 | $0.05 | 21,177.0 | +0.91% |
| Nov 05, 2024 | $1.11 | $1.09 | $0.02 | 15,767.0 | +0.15% |
| Nov 04, 2024 | $1.13 | $1.08 | $0.0487 | 16,082.0 | -1.05% |
| Nov 01, 2024 | $1.12 | $1.10 | $0.02 | 10,380.0 | +0.91% |
| Oct 31, 2024 | $1.12 | $1.09 | $0.03 | 16,235.0 | +0.00% |
| Oct 30, 2024 | $1.14 | $1.08 | $0.06 | 28,690.0 | -2.65% |
| Oct 29, 2024 | $1.14 | $1.10 | $0.04 | 9,500.0 | +3.67% |
| Oct 28, 2024 | $1.11 | $1.07 | $0.04 | 23,101.0 | -0.91% |
| Oct 25, 2024 | $1.12 | $1.09 | $0.03 | 21,256.0 | -1.01% |
| Oct 24, 2024 | $1.12 | $1.10 | $0.0191 | 1,775.0 | +0.47% |
| Oct 23, 2024 | $1.15 | $1.09 | $0.06 | 22,344.0 | +1.47% |
| Oct 22, 2024 | $1.10 | $1.06 | $0.04 | 29,972.0 | +0.93% |
Davis Commodities Limited Stock (DTCK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Davis Commodities Limited stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DTCK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Davis Commodities Limited stock price history provides a foundation for understanding how the company's stock has evolved over time.
Davis Commodities Limited Stock (DTCK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.20 | $0.87 | $0.33 | 614,790.0 | -15.00% |
| Oct, 2024 | $1.20 | $1.00 | $0.20 | 717,812.0 | +4.76% |
| Sep, 2024 | $1.28 | $1.00 | $0.2814 | 669,964.0 | -12.50% |
| Aug, 2024 | $1.42 | $1.01 | $0.4099 | 2,316,434.0 | +1.69% |
| Jul, 2024 | $1.38 | $0.8495 | $0.5344 | 3,774,957.0 | +1.72% |
| Jun, 2024 | $1.24 | $1.03 | $0.21 | 771,011.0 | +0.09% |
| May, 2024 | $1.73 | $0.98 | $0.75 | 9,858,685.0 | +14.75% |
| Apr, 2024 | $1.50 | $0.9501 | $0.5499 | 3,013,578.0 | -2.88% |
| Mar, 2024 | $1.48 | $0.95 | $0.53 | 1,284,810.0 | +9.47% |
| Feb, 2024 | $1.75 | $0.8001 | $0.9499 | 5,360,541.0 | -5.00% |
| Jan, 2024 | $1.09 | $0.756 | $0.334 | 1,896,812.0 | -3.85% |
Davis Commodities Limited Stock (DTCK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.32 | $0.8655 | $0.4541 | 3,071,924.0 | -11.86% |
| Nov, 2023 | $8.75 | $0.9631 | $7.78 | 20,892,662.0 | -67.72% |
| Oct, 2023 | $3.77 | $2.59 | $1.18 | 2,244,278.0 | +25.17% |
| Sep, 2023 | $9.00 | $2.60 | $6.40 | 27,746,236.0 | +0.00% |
0.15%
0.45%
Cap:
|
Volume (24h):