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 )

1.159 +0.039 (+3.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
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 1.200 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%)
Oct 02, 2023 2.860 2.980 2.650 2.650 198,339 -0.27(-9.25%)
Sep 29, 2023 3.260 3.300 2.830 2.920 188,524 -0.02(-0.68%)
Sep 28, 2023 2.940 3.280 2.700 2.940 291,390 +0.15(+5.38%)
Sep 27, 2023 3.500 3.500 2.600 2.790 624,033 -0.61(-17.94%)
Sep 26, 2023 4.400 4.540 3.050 3.400 912,524 -1.32(-27.97%)
Sep 25, 2023 5.050 4.850 4.630 4.720 1,090,406 -0.33(-6.53%)
Sep 22, 2023 5.000 5.407 4.520 5.050 1,317,441 +0.14(+2.85%)
Sep 21, 2023 4.750 5.590 4.700 4.910 1,337,785 +0.21(+4.47%)
Sep 20, 2023 4.450 5.880 4.450 4.700 4,285,445 -0.35(-6.93%)
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.