5 DAY PERFORMANCE
+11.46%
1 MONTH PERFORMANCE
+14.93%
3 MONTH PERFORMANCE
+3.88%
6 MONTH PERFORMANCE
-11.57%
YEAR-TO-DATE PERFORMANCE
+2.88%
1 YEAR PERFORMANCE
-7.76%
Davis Commodities Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.91 | $0.90 (-1.1%) | $0.94 | $0.90 | 2,470 | $22.05 M |
| 03/11/2025 | $0.94 | $0.89 (-5.19%) | $0.94 | $0.89 | 14,855 | $21.81 M |
| 03/10/2025 | $0.91 | $0.89 (-2.2%) | $0.96 | $0.89 | 82,344 | $21.81 M |
| 03/07/2025 | $0.96 | $0.96 (0%) | $0.96 | $0.92 | 8,100 | $23.52 M |
| 03/06/2025 | $0.89 | $0.95 (7.34%) | $0.96 | $0.89 | 5,134 | $23.28 M |
| 03/05/2025 | $0.94 | $0.96 (2.67%) | $0.96 | $0.94 | 915 | $23.52 M |
| 03/04/2025 | $0.96 | $0.96 (0%) | $0.96 | $0.90 | 21,500 | $23.52 M |
| 03/03/2025 | $0.96 | $0.96 (-0.01%) | $0.98 | $0.93 | 41,400 | $23.52 M |
| 02/28/2025 | $0.90 | $1.00 (10.74%) | $1.00 | $0.90 | 12,643 | $24.50 M |
| 02/27/2025 | $0.99 | $0.91 (-8.08%) | $0.99 | $0.91 | 23,100 | $22.30 M |
| 02/26/2025 | $0.98 | $0.96 (-1.79%) | $0.99 | $0.95 | 46,912 | $23.58 M |
| 02/25/2025 | $0.90 | $0.99 (10%) | $0.99 | $0.88 | 105,054 | $24.26 M |
| 02/24/2025 | $0.93 | $0.92 (-1.61%) | $0.93 | $0.91 | 19,848 | $22.42 M |
| 02/21/2025 | $0.94 | $0.92 (-2.57%) | $0.94 | $0.92 | 10,900 | $22.49 M |
| 02/20/2025 | $0.94 | $0.93 (-0.53%) | $0.94 | $0.91 | 5,810 | $22.79 M |
| 02/19/2025 | $0.93 | $0.94 (0.6%) | $0.94 | $0.93 | 8,100 | $22.92 M |
| 02/18/2025 | $0.92 | $0.92 (-0.43%) | $0.94 | $0.91 | 12,300 | $22.54 M |
| 02/14/2025 | $0.90 | $0.92 (2.22%) | $0.92 | $0.90 | 9,617 | $22.54 M |
| 02/13/2025 | $0.92 | $0.93 (0.19%) | $0.93 | $0.92 | 4,119 | $22.66 M |
| 02/12/2025 | $0.96 | $0.93 (-3.02%) | $0.96 | $0.92 | 6,278 | $22.81 M |
| 02/11/2025 | $0.96 | $0.95 (-1.04%) | $0.96 | $0.92 | 7,300 | $23.28 M |
| 02/10/2025 | $0.96 | $0.96 (0%) | $0.96 | $0.92 | 4,622 | $23.52 M |
| 02/07/2025 | $0.99 | $0.96 (-2.98%) | $0.99 | $0.91 | 9,100 | $23.52 M |
| 02/06/2025 | $0.98 | $0.98 (0%) | $0.99 | $0.98 | 6,800 | $24.01 M |
| 02/05/2025 | $0.94 | $0.98 (4.26%) | $1.00 | $0.94 | 11,940 | $24.01 M |
| 02/04/2025 | $1.01 | $0.95 (-5.94%) | $1.01 | $0.95 | 15,572 | $23.28 M |
| 02/03/2025 | $1.00 | $0.97 (-3.07%) | $1.00 | $0.91 | 58,721 | $23.75 M |
| 01/31/2025 | $1.02 | $1.00 (-1.96%) | $1.02 | $1.00 | 7,900 | $24.50 M |
| 01/30/2025 | $1.04 | $1.02 (-1.92%) | $1.04 | $1.01 | 8,613 | $24.99 M |
| 01/29/2025 | $1.02 | $1.04 (1.96%) | $1.04 | $1.01 | 3,947 | $25.48 M |
| 01/28/2025 | $1.05 | $1.03 (-1.9%) | $1.06 | $1.01 | 31,652 | $25.24 M |
| 01/27/2025 | $1.09 | $1.05 (-3.67%) | $1.09 | $1.05 | 15,600 | $25.73 M |
| 01/24/2025 | $1.11 | $1.07 (-3.6%) | $1.11 | $1.06 | 9,556 | $26.22 M |
| 01/23/2025 | $1.10 | $1.07 (-2.73%) | $1.11 | $1.05 | 16,800 | $26.22 M |
| 01/22/2025 | $1.09 | $1.10 (0.92%) | $1.11 | $1.05 | 57,300 | $26.95 M |
| 01/21/2025 | $1.08 | $1.10 (1.85%) | $1.12 | $1.05 | 229,233 | $26.95 M |
| 01/17/2025 | $1.09 | $1.13 (3.67%) | $1.13 | $1.04 | 50,011 | $27.69 M |
| 01/16/2025 | $1.09 | $1.10 (0.92%) | $1.13 | $1.06 | 16,600 | $26.95 M |
| 01/15/2025 | $1.16 | $1.09 (-6.03%) | $1.16 | $1.09 | 30,000 | $26.71 M |
| 01/14/2025 | $1.10 | $1.15 (4.55%) | $1.17 | $1.08 | 36,600 | $28.18 M |
| 01/13/2025 | $1.08 | $1.14 (5.56%) | $1.15 | $1.02 | 79,737 | $27.93 M |
| 01/10/2025 | $1.08 | $1.11 (2.78%) | $1.14 | $1.01 | 121,249 | $27.20 M |
| 01/08/2025 | $1.07 | $1.03 (-3.74%) | $1.10 | $1.01 | 51,924 | $25.24 M |
| 01/07/2025 | $1.06 | $1.07 (0.94%) | $1.10 | $1.03 | 37,796 | $26.22 M |
| 01/06/2025 | $1.07 | $1.07 (0%) | $1.12 | $1.00 | 504,134 | $26.22 M |
| 01/03/2025 | $1.10 | $1.09 (-0.91%) | $1.10 | $1.06 | 17,400 | $26.71 M |
| 01/02/2025 | $1.08 | $1.10 (1.85%) | $1.10 | $1.03 | 13,200 | $26.95 M |
| 12/31/2024 | $1.08 | $1.04 (-3.7%) | $1.14 | $0.95 | 112,141 | $25.48 M |
| 12/30/2024 | $1.13 | $1.10 (-2.65%) | $1.14 | $1.05 | 58,700 | $26.95 M |
| 12/27/2024 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.04 | 41,900 | $26.95 M |
| 12/26/2024 | $1.09 | $1.13 (3.67%) | $1.15 | $1.05 | 78,400 | $27.69 M |
| 12/24/2024 | $1.10 | $1.11 (0.91%) | $1.17 | $1.06 | 78,400 | $27.20 M |
| 12/23/2024 | $1.02 | $1.12 (9.8%) | $1.14 | $1.01 | 286,000 | $27.44 M |
| 12/20/2024 | $1.06 | $0.99 (-6.42%) | $1.06 | $0.99 | 31,022 | $24.30 M |
| 12/19/2024 | $0.98 | $1.07 (9.18%) | $1.11 | $0.98 | 104,883 | $26.22 M |
| 12/18/2024 | $1.01 | $0.97 (-3.96%) | $1.03 | $0.95 | 79,523 | $23.77 M |
| 12/17/2024 | $1.05 | $1.05 (0%) | $1.06 | $1.00 | 83,642 | $25.73 M |
| 12/16/2024 | $1.03 | $1.00 (-2.91%) | $1.08 | $0.95 | 48,045 | $24.50 M |
| 12/13/2024 | $1.07 | $1.03 (-3.74%) | $1.07 | $1.01 | 75,708 | $25.24 M |
| 12/12/2024 | $1.15 | $1.03 (-10.43%) | $1.15 | $1.01 | 212,003 | $25.24 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
