Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Davis Commodities Limited - Ordinary Shares (NQ: DTCK )

1.120 +0.030 (+2.74%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 1.020 1.040 0.9600 1.040 246,308 +0.08(+8.33%)
Dec 28, 2023 1.060 1.060 0.8655 0.9600 161,797 -0.06(-5.88%)
Dec 27, 2023 1.020 1.040 1.000 1.020 119,782 +0.02(+2.00%)
Dec 26, 2023 1.030 1.060 0.9920 1.000 49,736 +0.01(+1.01%)
Dec 22, 2023 1.020 1.032 0.9830 0.9900 94,684 -0.03(-2.95%)
Dec 21, 2023 1.030 1.080 1.000 1.020 91,981 -0.03(-2.85%)
Dec 20, 2023 0.9800 1.070 0.9300 1.050 182,907 +0.09(+9.38%)
Dec 19, 2023 1.030 1.030 0.9300 0.9600 180,828 -0.03(-3.04%)
Dec 18, 2023 0.9900 1.030 0.9900 0.9901 93,564 -0.03(-2.93%)
Dec 15, 2023 1.020 1.060 1.020 1.020 96,975 +0.01(+0.99%)
Dec 14, 2023 1.090 1.090 0.9801 1.010 160,834 -0.03(-2.88%)
Dec 13, 2023 1.080 1.080 1.010 1.040 83,122 +0.01(+0.97%)
Dec 12, 2023 1.120 1.171 1.010 1.030 175,891 -0.08(-7.21%)
Dec 11, 2023 1.100 1.170 1.080 1.110 105,205 +0.01(+0.91%)
Dec 08, 2023 1.100 1.170 1.100 1.100 102,210 -0.03(-2.65%)
Dec 07, 2023 1.130 1.170 1.050 1.130 129,491 +0.00(+0.00%)
Dec 06, 2023 1.160 1.180 1.110 1.130 150,210 +0.01(+0.89%)
Dec 05, 2023 1.290 1.320 1.120 1.120 317,487 -0.13(-10.40%)
Dec 04, 2023 1.240 1.290 1.199 1.250 416,741 +0.05(+4.17%)
Dec 01, 2023 1.180 1.200 1.120 1.200 155,378 +0.02(+1.69%)
Nov 30, 2023 1.210 1.220 1.080 1.180 426,504 +0.00(+0.00%)
Nov 29, 2023 1.130 1.330 1.060 1.180 1,001,170 +0.04(+3.51%)
Nov 28, 2023 1.080 1.140 1.040 1.140 224,971 +0.10(+9.62%)
Nov 27, 2023 1.080 1.200 1.020 1.040 671,456 +0.01(+1.27%)
Nov 24, 2023 1.160 1.170 0.9900 1.027 523,589 -0.10(-9.12%)
Nov 22, 2023 1.050 1.190 1.020 1.130 453,143 +0.10(+9.71%)
Nov 21, 2023 1.200 1.240 1.010 1.030 631,285 -0.17(-14.17%)
Nov 20, 2023 1.050 1.190 0.9631 1.200 745,435 +0.20(+20.00%)
Nov 17, 2023 1.210 1.240 0.9710 1.000 1,147,335 -0.21(-17.36%)
Nov 16, 2023 1.310 1.330 1.200 1.210 372,455 -0.09(-6.92%)
Nov 15, 2023 1.370 1.429 1.260 1.300 1,363,279 -0.12(-8.45%)
Nov 14, 2023 1.480 1.670 1.300 1.420 729,909 -0.01(-0.70%)
Nov 13, 2023 1.750 1.780 1.410 1.430 693,684 -0.24(-14.37%)
Nov 10, 2023 2.100 2.190 1.560 1.670 1,288,283 -0.36(-17.73%)
Nov 09, 2023 6.950 8.745 1.700 2.030 7,896,032 -4.95(-70.92%)
Nov 08, 2023 6.900 6.990 5.600 6.980 522,622 +0.49(+7.55%)
Nov 07, 2023 6.050 6.740 5.500 6.490 396,615 +0.19(+2.93%)
Nov 06, 2023 5.060 6.930 4.790 6.305 755,564 +1.52(+31.90%)
Nov 03, 2023 4.600 4.875 4.150 4.780 293,960 +0.22(+4.82%)
Nov 02, 2023 5.000 5.000 3.600 4.560 535,460 +0.05(+1.11%)
Nov 01, 2023 3.800 4.910 3.800 4.510 489,342 +0.85(+23.39%)
Oct 31, 2023 3.200 3.770 3.200 3.655 165,209 +0.48(+15.30%)
Oct 30, 2023 3.240 3.240 3.131 3.170 42,034 +0.02(+0.63%)
Oct 27, 2023 3.000 3.300 3.000 3.150 48,921 +0.11(+3.62%)
Oct 26, 2023 3.000 3.120 3.000 3.040 19,935 +0.01(+0.33%)
Oct 25, 2023 3.060 3.200 2.901 3.030 24,715 -0.15(-4.80%)
Oct 24, 2023 3.060 3.340 2.970 3.183 38,725 -0.01(-0.38%)
Oct 23, 2023 2.750 3.475 2.750 3.195 222,407 +0.48(+17.90%)
Oct 20, 2023 2.780 2.820 2.700 2.710 29,304 +0.00(+0.00%)
Oct 19, 2023 2.700 2.770 2.660 2.710 52,560 +0.08(+3.04%)
Oct 18, 2023 2.710 2.750 2.600 2.630 64,323 -0.02(-0.75%)
Oct 17, 2023 2.840 2.840 2.600 2.650 37,361 -0.01(-0.38%)
Oct 16, 2023 2.700 2.770 2.620 2.660 80,640 -0.06(-2.16%)
Oct 13, 2023 2.920 2.920 2.710 2.719 25,873 +0.01(+0.32%)
Oct 12, 2023 2.910 3.020 2.700 2.710 58,279 -0.17(-5.90%)
Oct 11, 2023 3.040 3.140 2.879 2.880 70,359 -0.22(-7.10%)
Oct 10, 2023 3.030 3.250 2.902 3.100 82,676 +0.07(+2.31%)
Oct 09, 2023 3.120 3.350 2.989 3.030 51,667 -0.19(-5.90%)
Oct 06, 2023 3.530 3.530 3.130 3.220 74,286 -0.31(-8.78%)
Oct 05, 2023 3.340 3.650 3.110 3.530 347,346 +0.48(+15.74%)
Oct 04, 2023 2.630 3.320 2.600 3.050 321,592 +0.42(+15.97%)
Oct 03, 2023 2.810 2.820 2.590 2.630 207,671 -0.02(-0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.