5 DAY PERFORMANCE
-0.91%
1 MONTH PERFORMANCE
+17.20%
3 MONTH PERFORMANCE
+1.87%
6 MONTH PERFORMANCE
-8.40%
YEAR-TO-DATE PERFORMANCE
+4.81%
1 YEAR PERFORMANCE
+9.00%
Davis Commodities Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $1.08 | $1.09 (0.74%) | $1.09 | $1.03 | 7,991 | $26.46 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 |
| 12/11/2024 | $1.13 | $1.14 (0.88%) | $1.24 | $1.00 | 596,100 | $27.93 M |
| 12/10/2024 | $1.10 | $1.09 (-0.91%) | $1.36 | $0.86 | 10.45 M | $26.71 M |
| 12/09/2024 | $0.91 | $0.92 (0.88%) | $0.92 | $0.89 | 9,061 | $22.49 M |
| 12/06/2024 | $0.94 | $0.92 (-2.92%) | $0.94 | $0.88 | 18,409 | $22.42 M |
| 12/05/2024 | $0.89 | $0.92 (2.8%) | $0.94 | $0.89 | 6,329 | $22.42 M |
| 12/04/2024 | $0.94 | $0.89 (-5.31%) | $0.95 | $0.89 | 31,026 | $21.81 M |
| 12/03/2024 | $0.89 | $0.94 (5.37%) | $0.95 | $0.89 | 12,200 | $23.03 M |
| 12/02/2024 | $0.90 | $0.93 (3.33%) | $0.95 | $0.89 | 44,200 | $22.79 M |
| 11/29/2024 | $0.90 | $0.93 (2.32%) | $0.93 | $0.90 | 28,901 | $22.66 M |
| 11/27/2024 | $0.89 | $0.91 (1.69%) | $0.91 | $0.85 | 33,339 | $22.17 M |
| 11/26/2024 | $0.89 | $0.89 (0%) | $0.89 | $0.89 | 1,920 | $21.81 M |
| 11/25/2024 | $0.90 | $0.88 (-2.22%) | $0.96 | $0.85 | 42,614 | $21.56 M |
| 11/22/2024 | $0.91 | $0.93 (2.2%) | $0.94 | $0.91 | 5,317 | $22.79 M |
| 11/21/2024 | $0.91 | $0.97 (5.73%) | $0.97 | $0.90 | 14,300 | $23.65 M |
| 11/20/2024 | $0.92 | $0.93 (1.64%) | $0.98 | $0.91 | 21,900 | $22.79 M |
| 11/19/2024 | $0.99 | $0.94 (-5.21%) | $0.99 | $0.87 | 80,023 | $22.99 M |
| 11/18/2024 | $1.05 | $0.98 (-7.14%) | $1.05 | $0.96 | 59,033 | $23.89 M |
| 11/15/2024 | $1.04 | $1.00 (-3.85%) | $1.04 | $0.92 | 69,700 | $24.50 M |
| 11/14/2024 | $1.04 | $1.02 (-1.92%) | $1.04 | $1.02 | 16,030 | $24.99 M |
| 11/13/2024 | $1.05 | $1.04 (-0.95%) | $1.06 | $1.03 | 49,300 | $25.48 M |
| 11/12/2024 | $1.08 | $1.07 (-0.93%) | $1.10 | $1.06 | 31,331 | $26.22 M |
| 11/11/2024 | $1.11 | $1.08 (-2.7%) | $1.13 | $1.05 | 55,813 | $26.46 M |
| 11/08/2024 | $1.14 | $1.12 (-1.75%) | $1.16 | $1.09 | 30,614 | $27.44 M |
| 11/07/2024 | $1.14 | $1.17 (2.63%) | $1.20 | $1.10 | 133,435 | $28.67 M |
| 11/06/2024 | $1.10 | $1.11 (0.91%) | $1.15 | $1.10 | 21,200 | $27.20 M |
| 11/05/2024 | $1.09 | $1.10 (0.92%) | $1.11 | $1.09 | 15,866 | $26.95 M |
| 11/04/2024 | $1.13 | $1.10 (-2.65%) | $1.13 | $1.08 | 16,100 | $26.95 M |
| 11/01/2024 | $1.11 | $1.11 (0%) | $1.12 | $1.10 | 10,400 | $27.20 M |
| 10/31/2024 | $1.09 | $1.10 (0.92%) | $1.12 | $1.09 | 17,894 | $26.95 M |
| 10/30/2024 | $1.14 | $1.10 (-3.51%) | $1.14 | $1.08 | 28,726 | $26.95 M |
| 10/29/2024 | $1.10 | $1.13 (2.73%) | $1.14 | $1.10 | 9,520 | $27.69 M |
| 10/28/2024 | $1.09 | $1.09 (0%) | $1.11 | $1.07 | 23,101 | $26.71 M |
| 10/25/2024 | $1.11 | $1.10 (-0.9%) | $1.12 | $1.09 | 22,600 | $26.95 M |
| 10/24/2024 | $1.11 | $1.11 (0%) | $1.12 | $1.10 | 1,919 | $27.20 M |
| 10/23/2024 | $1.10 | $1.11 (0.91%) | $1.15 | $1.09 | 22,944 | $27.20 M |
| 10/22/2024 | $1.08 | $1.09 (0.93%) | $1.10 | $1.06 | 30,000 | $26.71 M |
| 10/21/2024 | $1.08 | $1.08 (0%) | $1.11 | $1.08 | 18,200 | $26.46 M |
| 10/18/2024 | $1.12 | $1.08 (-3.57%) | $1.14 | $1.08 | 87,648 | $26.46 M |
| 10/17/2024 | $1.16 | $1.14 (-1.72%) | $1.16 | $1.13 | 22,967 | $27.93 M |
| 10/16/2024 | $1.12 | $1.12 (0%) | $1.15 | $1.12 | 12,437 | $27.44 M |
| 10/15/2024 | $1.14 | $1.12 (-1.75%) | $1.16 | $1.10 | 40,708 | $27.44 M |
| 10/14/2024 | $1.14 | $1.17 (2.63%) | $1.17 | $1.13 | 14,300 | $28.67 M |
| 10/11/2024 | $1.16 | $1.18 (1.72%) | $1.19 | $1.15 | 23,500 | $28.91 M |
| 10/10/2024 | $1.15 | $1.19 (3.48%) | $1.19 | $1.13 | 32,900 | $29.16 M |
| 10/09/2024 | $1.11 | $1.16 (4.5%) | $1.20 | $1.08 | 90,326 | $28.42 M |
| 10/08/2024 | $1.05 | $1.13 (7.62%) | $1.17 | $1.05 | 84,038 | $27.69 M |
| 10/07/2024 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.05 | 11,100 | $25.73 M |
| 10/04/2024 | $1.05 | $1.05 (0%) | $1.09 | $1.05 | 27,300 | $25.73 M |
| 10/03/2024 | $1.05 | $1.06 (0.95%) | $1.10 | $1.05 | 14,400 | $25.97 M |
| 10/02/2024 | $1.05 | $1.07 (1.9%) | $1.09 | $1.05 | 25,918 | $26.22 M |