5 DAY PERFORMANCE
+15.28%
1 MONTH PERFORMANCE
+20.90%
3 MONTH PERFORMANCE
+125.49%
6 MONTH PERFORMANCE
-15.05%
YEAR-TO-DATE PERFORMANCE
-9.33%
1 YEAR PERFORMANCE
-21.42%
Davis Commodities Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/11/2025 | $0.85 | $0.96 (13.08%) | $1.08 | $0.80 | 939.69 K | $23.55 M |
| 07/10/2025 | $0.81 | $0.86 (5.72%) | $0.87 | $0.79 | 117.20 K | $21.07 M |
| 07/09/2025 | $0.80 | $0.84 (4.82%) | $0.85 | $0.79 | 131.28 K | $20.55 M |
| 07/08/2025 | $0.78 | $0.82 (4.49%) | $0.84 | $0.78 | 37.23 K | $19.97 M |
| 07/07/2025 | $0.78 | $0.82 (4.87%) | $0.86 | $0.78 | 50.81 K | $20.04 M |
| 07/03/2025 | $0.80 | $0.80 (0.54%) | $0.82 | $0.73 | 76.30 K | $19.68 M |
| 07/02/2025 | $0.79 | $0.81 (3.07%) | $0.82 | $0.78 | 50.22 K | $19.91 M |
| 07/01/2025 | $0.80 | $0.80 (0%) | $0.90 | $0.78 | 226.22 K | $19.60 M |
| 06/30/2025 | $0.80 | $0.78 (-2.49%) | $0.82 | $0.78 | 25.41 K | $19.11 M |
| 06/27/2025 | $0.83 | $0.82 (-0.77%) | $0.88 | $0.80 | 94.50 K | $20.09 M |
| 06/26/2025 | $0.85 | $0.84 (-1.33%) | $0.91 | $0.82 | 46.95 K | $20.58 M |
| 06/25/2025 | $0.86 | $0.85 (-0.73%) | $0.93 | $0.83 | 118.90 K | $20.85 M |
| 06/24/2025 | $0.86 | $0.88 (2.75%) | $0.93 | $0.82 | 177.70 K | $21.66 M |
| 06/23/2025 | $0.95 | $0.88 (-7.37%) | $1.03 | $0.86 | 599.01 K | $21.56 M |
| 06/20/2025 | $0.96 | $0.94 (-2.51%) | $1.20 | $0.85 | 696.40 K | $22.93 M |
| 06/18/2025 | $0.85 | $0.96 (12.85%) | $0.98 | $0.78 | 828.10 K | $23.50 M |
| 06/17/2025 | $0.79 | $0.86 (9.71%) | $1.50 | $0.79 | 4.52 M | $21.15 M |
| 06/16/2025 | $0.79 | $0.79 (0.06%) | $0.95 | $0.73 | 1.22 M | $19.26 M |
| 06/13/2025 | $0.78 | $0.81 (3.92%) | $0.88 | $0.75 | 464.31 K | $19.84 M |
| 06/12/2025 | $0.67 | $0.78 (15.92%) | $0.84 | $0.66 | 348.02 K | $19.11 M |
| 06/11/2025 | $0.63 | $0.66 (4.76%) | $0.84 | $0.63 | 174.80 K | $16.17 M |
| 06/10/2025 | $0.65 | $0.70 (7.49%) | $0.73 | $0.64 | 343.65 K | $17.15 M |
| 06/09/2025 | $0.68 | $0.70 (3.73%) | $0.80 | $0.65 | 1.17 M | $17.16 M |
| 06/06/2025 | $0.89 | $0.80 (-9.67%) | $1.25 | $0.76 | 61.87 M | $19.70 M |
| 06/05/2025 | $0.56 | $0.60 (7.14%) | $0.60 | $0.56 | 34.19 K | $14.70 M |
| 06/04/2025 | $0.53 | $0.57 (6.41%) | $0.59 | $0.51 | 20.46 K | $13.90 M |
| 06/03/2025 | $0.56 | $0.56 (0.07%) | $0.59 | $0.53 | 36.60 K | $13.72 M |
| 06/02/2025 | $0.55 | $0.52 (-5.45%) | $0.56 | $0.47 | 8.20 K | $12.74 M |
| 05/30/2025 | $0.56 | $0.56 (0.18%) | $0.61 | $0.56 | 13.52 K | $13.72 M |
| 05/29/2025 | $0.53 | $0.55 (3.75%) | $0.55 | $0.53 | 653 | $13.48 M |
| 05/28/2025 | $0.56 | $0.56 (0%) | $0.56 | $0.56 | 51 | $13.72 M |
| 05/27/2025 | $0.57 | $0.56 (-2.44%) | $0.57 | $0.53 | 9.52 K | $13.72 M |
| 05/23/2025 | $0.55 | $0.54 (-2.19%) | $0.55 | $0.53 | 3.91 K | $13.11 M |
| 05/22/2025 | $0.56 | $0.57 (1.79%) | $0.57 | $0.55 | 4.00 K | $13.97 M |
| 05/21/2025 | $0.58 | $0.54 (-6.09%) | $0.58 | $0.51 | 14.80 K | $13.23 M |
| 05/20/2025 | $0.57 | $0.56 (-1.75%) | $0.59 | $0.54 | 11.85 K | $13.72 M |
| 05/19/2025 | $0.62 | $0.60 (-4.03%) | $0.62 | $0.57 | 28.01 K | $14.58 M |
| 05/16/2025 | $0.65 | $0.61 (-5.85%) | $0.67 | $0.61 | 15.00 K | $14.99 M |
| 05/15/2025 | $0.64 | $0.64 (0.81%) | $0.64 | $0.64 | 7.38 K | $15.78 M |
| 05/14/2025 | $0.58 | $0.65 (11.88%) | $0.65 | $0.58 | 7.25 K | $15.93 M |
| 05/13/2025 | $0.62 | $0.63 (3.09%) | $0.64 | $0.61 | 20.36 K | $15.53 M |
| 05/12/2025 | $0.64 | $0.65 (1.2%) | $0.66 | $0.58 | 37.90 K | $15.92 M |
| 05/09/2025 | $0.58 | $0.63 (8.6%) | $0.63 | $0.58 | 36.81 K | $15.43 M |
| 05/08/2025 | $0.63 | $0.57 (-9.83%) | $0.63 | $0.48 | 70.85 K | $13.92 M |
| 05/07/2025 | $0.58 | $0.61 (5.17%) | $0.63 | $0.58 | 14.34 K | $14.95 M |
| 05/06/2025 | $0.60 | $0.61 (1.65%) | $0.63 | $0.60 | 2.10 K | $14.95 M |
| 05/05/2025 | $0.60 | $0.60 (-0.65%) | $0.62 | $0.60 | 3.75 K | $14.70 M |
| 05/02/2025 | $0.66 | $0.61 (-7.53%) | $0.78 | $0.59 | 66.11 K | $14.90 M |
| 05/01/2025 | $0.58 | $0.68 (16.9%) | $0.80 | $0.56 | 443.70 K | $16.61 M |
| 04/30/2025 | $0.72 | $0.60 (-17.36%) | $0.73 | $0.59 | 147.81 K | $14.58 M |
| 04/29/2025 | $0.67 | $0.69 (2.22%) | $0.70 | $0.66 | 6.31 K | $16.78 M |
| 04/28/2025 | $0.65 | $0.67 (3.08%) | $0.70 | $0.63 | 51.20 K | $16.42 M |
| 04/25/2025 | $0.64 | $0.70 (8.91%) | $0.79 | $0.64 | 87.48 K | $17.08 M |
| 04/24/2025 | $0.59 | $0.65 (10.19%) | $0.67 | $0.59 | 31.70 K | $15.93 M |
| 04/23/2025 | $0.48 | $0.60 (25.58%) | $0.62 | $0.48 | 65.90 K | $14.70 M |
| 04/22/2025 | $0.54 | $0.55 (1.48%) | $0.55 | $0.49 | 17.11 K | $13.43 M |
| 04/21/2025 | $0.51 | $0.49 (-3.71%) | $0.55 | $0.49 | 28.42 K | $12.01 M |
| 04/17/2025 | $0.49 | $0.48 (-1.05%) | $0.51 | $0.47 | 6.51 K | $11.76 M |
| 04/16/2025 | $0.47 | $0.47 (-0.38%) | $0.49 | $0.46 | 5.62 K | $11.52 M |
| 04/15/2025 | $0.49 | $0.46 (-5.74%) | $0.49 | $0.44 | 13.68 K | $11.27 M |
| 04/14/2025 | $0.43 | $0.49 (13.49%) | $0.51 | $0.42 | 106.24 K | $11.96 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.
