5 DAY PERFORMANCE
+126.01%
1 MONTH PERFORMANCE
-42.13%
3 MONTH PERFORMANCE
-12.17%
6 MONTH PERFORMANCE
+1.49%
YEAR-TO-DATE PERFORMANCE
-21.55%
1 YEAR PERFORMANCE
-10.83%
Davis Commodities Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.39 | $0.35 (-9.51%) | $0.41 | $0.35 | 194.65 K | $8.58 M |
| 12/04/2025 | $0.34 | $0.37 (10.09%) | $0.37 | $0.33 | 238.51 K | $9.06 M |
| 12/03/2025 | $0.38 | $0.33 (-13.34%) | $0.38 | $0.29 | 438.21 K | $7.99 M |
| 12/02/2025 | $0.40 | $0.36 (-10%) | $0.42 | $0.33 | 761.70 K | $8.84 M |
| 12/01/2025 | $0.52 | $0.39 (-24.82%) | $0.52 | $0.38 | 548.40 K | $9.56 M |
| 11/28/2025 | $0.53 | $0.50 (-4.75%) | $0.53 | $0.48 | 304.45 K | $12.27 M |
| 11/26/2025 | $0.56 | $0.48 (-14.13%) | $0.57 | $0.48 | 380.80 K | $11.76 M |
| 11/25/2025 | $0.49 | $0.54 (10.72%) | $0.65 | $0.48 | 1.19 M | $13.16 M |
| 11/24/2025 | $0.45 | $0.48 (7.87%) | $0.59 | $0.45 | 717.91 K | $11.76 M |
| 11/21/2025 | $0.56 | $0.46 (-17.04%) | $0.56 | $0.44 | 466.74 K | $11.38 M |
| 11/20/2025 | $0.60 | $0.55 (-8.64%) | $0.63 | $0.55 | 305.12 K | $13.48 M |
| 11/19/2025 | $0.62 | $0.63 (1.61%) | $0.65 | $0.56 | 714.61 K | $15.44 M |
| 11/18/2025 | $0.58 | $0.60 (3.45%) | $0.66 | $0.58 | 573.21 K | $14.70 M |
| 11/17/2025 | $0.60 | $0.66 (9.8%) | $0.76 | $0.56 | 1.20 M | $16.14 M |
| 11/14/2025 | $1.15 | $0.63 (-45.22%) | $1.17 | $0.62 | 2.90 M | $15.44 M |
| 11/13/2025 | $1.57 | $1.11 (-29.3%) | $2.00 | $0.87 | 7.52 M | $27.20 M |
| 11/12/2025 | $1.50 | $1.43 (-4.67%) | $1.50 | $1.30 | 1.01 M | $35.04 M |
| 11/11/2025 | $1.14 | $1.35 (18.42%) | $1.75 | $1.12 | 2.33 M | $33.08 M |
| 11/10/2025 | $1.10 | $1.26 (14.55%) | $1.52 | $0.87 | 3.29 M | $30.87 M |
| 11/07/2025 | $2.73 | $1.41 (-48.35%) | $3.39 | $1.33 | 7.03 M | $34.55 M |
| 11/06/2025 | $6.02 | $6.39 (6.15%) | $6.89 | $6.01 | 8.75 M | $156.56 M |
| 11/05/2025 | $4.94 | $6.34 (28.34%) | $6.69 | $4.12 | 12.05 M | $155.33 M |
| 11/04/2025 | $2.88 | $5.10 (77.08%) | $5.44 | $2.71 | 14.11 M | $124.95 M |
| 11/03/2025 | $1.93 | $3.12 (61.66%) | $3.20 | $1.92 | 7.10 M | $76.44 M |
| 10/31/2025 | $1.93 | $1.87 (-3.11%) | $2.25 | $1.80 | 1.32 M | $45.82 M |
| 10/30/2025 | $1.74 | $1.86 (6.9%) | $2.17 | $1.70 | 3.10 M | $45.57 M |
| 10/29/2025 | $1.76 | $1.74 (-1.14%) | $2.10 | $1.70 | 3.67 M | $42.63 M |
| 10/28/2025 | $1.56 | $1.76 (12.82%) | $1.79 | $1.47 | 1.09 M | $43.12 M |
| 10/27/2025 | $1.18 | $1.56 (32.2%) | $1.65 | $1.17 | 5.04 M | $38.22 M |
| 10/24/2025 | $1.00 | $1.15 (15.58%) | $1.19 | $0.92 | 732.53 K | $28.18 M |
| 10/23/2025 | $0.89 | $1.00 (12.68%) | $1.04 | $0.88 | 749.58 K | $24.43 M |
| 10/22/2025 | $0.82 | $0.89 (8.32%) | $0.95 | $0.77 | 1.81 M | $21.68 M |
| 10/21/2025 | $0.78 | $0.82 (4.81%) | $0.84 | $0.76 | 1.46 M | $20.03 M |
| 10/20/2025 | $0.79 | $0.78 (-1.23%) | $0.84 | $0.75 | 1.14 M | $19.12 M |
| 10/17/2025 | $0.74 | $0.79 (6.34%) | $0.80 | $0.74 | 279.45 K | $19.31 M |
| 10/16/2025 | $0.77 | $0.74 (-3.88%) | $0.81 | $0.74 | 364.22 K | $18.16 M |
| 10/15/2025 | $0.98 | $0.80 (-18.39%) | $0.98 | $0.73 | 2.33 M | $19.60 M |
| 10/14/2025 | $0.77 | $0.77 (0.12%) | $0.77 | $0.74 | 969.10 K | $18.82 M |
| 10/13/2025 | $0.75 | $0.77 (2.27%) | $0.77 | $0.74 | 51.50 K | $18.79 M |
| 10/10/2025 | $0.76 | $0.75 (-1.56%) | $0.76 | $0.75 | 32.75 K | $18.28 M |
| 10/09/2025 | $0.76 | $0.76 (-0.47%) | $0.79 | $0.76 | 82.24 K | $18.54 M |
| 10/08/2025 | $0.77 | $0.79 (2.43%) | $0.79 | $0.76 | 59.72 K | $19.32 M |
| 10/07/2025 | $0.78 | $0.79 (1.11%) | $0.82 | $0.78 | 127.20 K | $19.33 M |
| 10/06/2025 | $0.77 | $0.82 (6.3%) | $0.82 | $0.77 | 156.30 K | $20.09 M |
| 10/03/2025 | $0.80 | $0.82 (1.99%) | $0.91 | $0.73 | 608.70 K | $19.99 M |
| 10/02/2025 | $0.76 | $0.80 (4.82%) | $1.03 | $0.72 | 3.35 M | $19.52 M |
| 10/01/2025 | $0.77 | $0.79 (2.34%) | $0.80 | $0.77 | 11.20 K | $19.31 M |
| 09/30/2025 | $0.82 | $0.79 (-4.01%) | $0.82 | $0.76 | 110.70 K | $19.28 M |
| 09/29/2025 | $0.77 | $0.78 (1.1%) | $0.82 | $0.77 | 75.20 K | $19.14 M |
| 09/26/2025 | $0.78 | $0.80 (2.15%) | $0.90 | $0.77 | 242.74 K | $19.52 M |
| 09/25/2025 | $0.80 | $0.78 (-3.17%) | $0.91 | $0.76 | 273.93 K | $18.99 M |
| 09/24/2025 | $0.83 | $0.83 (0.9%) | $0.85 | $0.80 | 17.35 K | $20.40 M |
| 09/23/2025 | $0.75 | $0.80 (6.39%) | $0.85 | $0.75 | 11.33 K | $19.62 M |
| 09/22/2025 | $0.86 | $0.78 (-9.77%) | $0.86 | $0.76 | 172.61 K | $19.01 M |
| 09/19/2025 | $0.87 | $0.86 (-1.32%) | $0.90 | $0.86 | 59.29 K | $21.12 M |
| 09/18/2025 | $0.90 | $0.89 (-1.11%) | $0.92 | $0.87 | 29.53 K | $21.81 M |
| 09/17/2025 | $0.91 | $0.92 (1.14%) | $0.94 | $0.90 | 36.75 K | $22.54 M |
| 09/16/2025 | $0.92 | $0.92 (-0.37%) | $0.92 | $0.88 | 16.23 K | $22.54 M |
| 09/15/2025 | $0.89 | $0.91 (2.25%) | $0.92 | $0.89 | 32.63 K | $22.30 M |
| 09/12/2025 | $0.89 | $0.89 (0.47%) | $0.90 | $0.88 | 30.71 K | $21.91 M |
| 09/11/2025 | $0.88 | $0.90 (1.95%) | $0.92 | $0.87 | 30.50 K | $22.05 M |
| 09/10/2025 | $0.94 | $0.91 (-2.78%) | $0.94 | $0.85 | 59.45 K | $22.39 M |
| 09/09/2025 | $0.90 | $0.89 (-1.3%) | $0.94 | $0.89 | 19.02 K | $21.82 M |
| 09/08/2025 | $0.91 | $0.93 (2.07%) | $0.98 | $0.86 | 72.80 K | $22.79 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.
