-
5 DAY PERFORMANCE
-4.55% -
1 MONTH PERFORMANCE
-12.50% -
3 MONTH PERFORMANCE
-12.50% -
6 MONTH PERFORMANCE
+2.94% -
YEAR-TO-DATE PERFORMANCE
+0.96% -
1 YEAR PERFORMANCE
-64.04%
Davis Commodities Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.09 | $1.07 (-1.83%) | $1.10 | $1.05 | 42,171 | $26.22 M |
| 09/27/2024 | $1.10 | $1.13 (2.73%) | $1.14 | $1.10 | 25,906 | $27.69 M |
| 09/26/2024 | $1.07 | $1.10 (2.8%) | $1.11 | $1.06 | 40,300 | $26.95 M |
| 09/25/2024 | $1.04 | $1.06 (1.92%) | $1.08 | $1.04 | 23,231 | $25.97 M |
| 09/24/2024 | $1.08 | $1.03 (-4.63%) | $1.08 | $1.00 | 88,722 | $25.24 M |
| 09/23/2024 | $1.11 | $1.06 (-4.5%) | $1.11 | $1.05 | 29,000 | $25.97 M |
| 09/20/2024 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.08 | 9,885 | $26.71 M |
| 09/19/2024 | $1.15 | $1.08 (-6.09%) | $1.15 | $1.08 | 29,300 | $26.46 M |
| 09/18/2024 | $1.14 | $1.08 (-5.26%) | $1.16 | $1.06 | 103,036 | $26.46 M |
| 09/17/2024 | $1.12 | $1.14 (1.79%) | $1.15 | $1.12 | 30,842 | $27.93 M |
| 09/16/2024 | $1.16 | $1.12 (-3.45%) | $1.16 | $1.12 | 16,030 | $27.44 M |
| 09/13/2024 | $1.18 | $1.16 (-1.69%) | $1.19 | $1.10 | 41,500 | $28.42 M |
| 09/12/2024 | $1.22 | $1.21 (-0.82%) | $1.23 | $1.18 | 17,096 | $29.65 M |
| 09/11/2024 | $1.21 | $1.24 (2.48%) | $1.24 | $1.18 | 16,800 | $30.38 M |
| 09/10/2024 | $1.16 | $1.20 (3.45%) | $1.20 | $1.14 | 30,800 | $29.40 M |
| 09/09/2024 | $1.18 | $1.16 (-1.69%) | $1.18 | $1.13 | 16,836 | $28.42 M |
| 09/06/2024 | $1.13 | $1.16 (2.65%) | $1.17 | $1.12 | 13,821 | $28.42 M |
| 09/05/2024 | $1.25 | $1.11 (-11.2%) | $1.26 | $1.11 | 32,700 | $27.20 M |
| 09/04/2024 | $1.19 | $1.14 (-4.2%) | $1.28 | $1.10 | 47,100 | $27.93 M |
| 09/03/2024 | $1.15 | $1.17 (1.74%) | $1.19 | $1.15 | 25,819 | $28.67 M |
| 08/30/2024 | $1.17 | $1.20 (2.56%) | $1.25 | $1.17 | 14,850 | $29.40 M |
| 08/29/2024 | $1.22 | $1.21 (-0.82%) | $1.26 | $1.16 | 28,014 | $29.65 M |
| 08/28/2024 | $1.22 | $1.19 (-2.46%) | $1.31 | $1.19 | 24,431 | $29.16 M |
| 08/27/2024 | $1.21 | $1.24 (2.48%) | $1.29 | $1.21 | 24,800 | $30.38 M |
| 08/26/2024 | $1.18 | $1.26 (6.78%) | $1.36 | $1.18 | 31,928 | $30.87 M |
| 08/23/2024 | $1.20 | $1.24 (3.33%) | $1.30 | $1.17 | 29,739 | $30.38 M |
| 08/22/2024 | $1.29 | $1.20 (-6.98%) | $1.32 | $1.20 | 88,323 | $29.40 M |
| 08/21/2024 | $1.21 | $1.28 (5.79%) | $1.28 | $1.21 | 13,200 | $31.36 M |
| 08/20/2024 | $1.17 | $1.21 (3.42%) | $1.34 | $1.15 | 48,259 | $29.65 M |
| 08/19/2024 | $1.26 | $1.21 (-3.97%) | $1.39 | $1.21 | 116,114 | $29.65 M |
| 08/16/2024 | $1.33 | $1.29 (-3.01%) | $1.35 | $1.22 | 167,300 | $31.61 M |
| 08/15/2024 | $1.30 | $1.33 (2.31%) | $1.38 | $1.11 | 234,804 | $32.59 M |
| 08/14/2024 | $1.40 | $1.30 (-7.14%) | $1.42 | $1.28 | 188,510 | $31.85 M |
| 08/13/2024 | $1.26 | $1.39 (10.32%) | $1.40 | $1.23 | 271,403 | $34.06 M |
| 08/12/2024 | $1.10 | $1.34 (21.82%) | $1.37 | $1.04 | 596,429 | $32.83 M |
| 08/09/2024 | $1.05 | $1.04 (-0.95%) | $1.12 | $1.03 | 100,919 | $25.48 M |
| 08/08/2024 | $1.05 | $1.10 (4.76%) | $1.10 | $1.03 | 53,600 | $26.95 M |
| 08/07/2024 | $1.06 | $1.04 (-1.89%) | $1.09 | $1.01 | 69,438 | $25.48 M |
| 08/06/2024 | $1.11 | $1.06 (-4.5%) | $1.12 | $1.02 | 67,000 | $25.97 M |
| 08/05/2024 | $1.03 | $1.09 (5.83%) | $1.11 | $1.03 | 69,013 | $26.71 M |
| 08/02/2024 | $1.18 | $1.15 (-2.54%) | $1.19 | $1.11 | 39,957 | $28.18 M |
| 08/01/2024 | $1.21 | $1.11 (-8.26%) | $1.22 | $1.09 | 69,156 | $27.20 M |
| 07/31/2024 | $1.30 | $1.18 (-9.23%) | $1.31 | $1.15 | 99,541 | $28.91 M |
| 07/30/2024 | $1.22 | $1.25 (2.46%) | $1.29 | $1.15 | 180,400 | $30.63 M |
| 07/29/2024 | $1.08 | $1.13 (4.63%) | $1.21 | $1.08 | 174,347 | $27.69 M |
| 07/26/2024 | $1.11 | $1.06 (-4.5%) | $1.13 | $1.05 | 73,500 | $25.97 M |
| 07/25/2024 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.10 | 114,200 | $26.95 M |
| 07/24/2024 | $1.13 | $1.14 (0.88%) | $1.17 | $1.09 | 82,000 | $27.93 M |
| 07/23/2024 | $1.17 | $1.14 (-2.56%) | $1.17 | $1.07 | 84,502 | $27.93 M |
| 07/22/2024 | $1.12 | $1.14 (1.79%) | $1.18 | $1.12 | 77,505 | $27.93 M |
| 07/19/2024 | $1.16 | $1.15 (-0.86%) | $1.18 | $1.05 | 67,983 | $28.18 M |
| 07/18/2024 | $1.21 | $1.19 (-1.65%) | $1.22 | $1.16 | 65,435 | $29.16 M |
| 07/17/2024 | $1.14 | $1.20 (5.26%) | $1.29 | $1.14 | 32,035 | $29.40 M |
| 07/16/2024 | $1.20 | $1.14 (-5%) | $1.25 | $1.12 | 161,990 | $27.93 M |
| 07/15/2024 | $1.20 | $1.19 (-0.83%) | $1.24 | $1.12 | 96,892 | $29.16 M |
| 07/12/2024 | $1.38 | $1.20 (-13.04%) | $1.38 | $1.18 | 459,760 | $29.40 M |
| 07/11/2024 | $1.23 | $1.32 (7.32%) | $1.38 | $1.21 | 363,034 | $32.34 M |
| 07/10/2024 | $1.23 | $1.27 (3.25%) | $1.30 | $1.16 | 184,819 | $31.12 M |
| 07/09/2024 | $1.18 | $1.29 (9.32%) | $1.30 | $1.01 | 403,106 | $31.61 M |
| 07/08/2024 | $1.15 | $1.26 (9.57%) | $1.30 | $0.85 | 652,222 | $30.87 M |
| 07/05/2024 | $1.16 | $1.20 (3.45%) | $1.20 | $1.12 | 18,915 | $29.40 M |
| 07/03/2024 | $1.17 | $1.14 (-2.56%) | $1.22 | $1.12 | 37,296 | $27.93 M |
| 07/02/2024 | $1.23 | $1.19 (-3.25%) | $1.30 | $1.13 | 225,908 | $29.16 M |
| 07/01/2024 | $1.11 | $1.20 (8.11%) | $1.25 | $1.11 | 129,798 | $29.40 M |