5 DAY PERFORMANCE
-9.22%
1 MONTH PERFORMANCE
-21.52%
3 MONTH PERFORMANCE
-37.25%
6 MONTH PERFORMANCE
-45.21%
YEAR-TO-DATE PERFORMANCE
-41.52%
1 YEAR PERFORMANCE
-48.89%
Davis Commodities Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.66 | $0.61 (-7.53%) | $0.78 | $0.59 | 64,397 | $14.90 M |
| 05/01/2025 | $0.58 | $0.68 (16.9%) | $0.80 | $0.56 | 443,700 | $16.61 M |
| 04/30/2025 | $0.72 | $0.60 (-17.36%) | $0.73 | $0.59 | 147,806 | $14.58 M |
| 04/29/2025 | $0.67 | $0.69 (2.22%) | $0.70 | $0.66 | 6,310 | $16.78 M |
| 04/28/2025 | $0.65 | $0.67 (3.08%) | $0.70 | $0.63 | 51,203 | $16.42 M |
| 04/25/2025 | $0.64 | $0.70 (8.91%) | $0.79 | $0.64 | 87,478 | $17.08 M |
| 04/24/2025 | $0.59 | $0.65 (10.19%) | $0.67 | $0.59 | 31,700 | $15.93 M |
| 04/23/2025 | $0.48 | $0.60 (25.58%) | $0.62 | $0.48 | 65,900 | $14.70 M |
| 04/22/2025 | $0.54 | $0.55 (1.48%) | $0.55 | $0.49 | 17,111 | $13.43 M |
| 04/21/2025 | $0.51 | $0.49 (-3.71%) | $0.55 | $0.49 | 28,417 | $12.01 M |
| 04/17/2025 | $0.49 | $0.48 (-1.05%) | $0.51 | $0.47 | 6,508 | $11.76 M |
| 04/16/2025 | $0.47 | $0.47 (-0.38%) | $0.49 | $0.46 | 5,623 | $11.52 M |
| 04/15/2025 | $0.49 | $0.46 (-5.74%) | $0.49 | $0.44 | 13,683 | $11.27 M |
| 04/14/2025 | $0.43 | $0.49 (13.49%) | $0.51 | $0.42 | 106,236 | $11.96 M |
| 04/11/2025 | $0.46 | $0.42 (-9.09%) | $0.47 | $0.40 | 130,846 | $10.25 M |
| 04/10/2025 | $0.42 | $0.44 (4.76%) | $0.46 | $0.42 | 33,148 | $10.78 M |
| 04/09/2025 | $0.47 | $0.42 (-10.06%) | $0.47 | $0.42 | 24,175 | $10.30 M |
| 04/08/2025 | $0.51 | $0.46 (-10.05%) | $0.53 | $0.45 | 93,387 | $11.25 M |
| 04/07/2025 | $0.56 | $0.45 (-19.69%) | $0.56 | $0.42 | 97,703 | $11.03 M |
| 04/04/2025 | $0.77 | $0.57 (-25.96%) | $0.77 | $0.56 | 98,000 | $13.97 M |
| 04/03/2025 | $0.80 | $0.78 (-3.14%) | $0.84 | $0.77 | 37,300 | $18.99 M |
| 04/02/2025 | $0.85 | $0.76 (-10.62%) | $0.85 | $0.75 | 35,421 | $18.61 M |
| 04/01/2025 | $0.86 | $0.83 (-3.49%) | $0.88 | $0.83 | 14,243 | $20.34 M |
| 03/31/2025 | $0.91 | $0.89 (-2.46%) | $0.91 | $0.89 | 7,435 | $21.68 M |
| 03/28/2025 | $0.95 | $0.91 (-4.03%) | $0.95 | $0.90 | 7,514 | $22.30 M |
| 03/27/2025 | $0.95 | $0.93 (-2.43%) | $0.95 | $0.90 | 14,100 | $22.71 M |
| 03/26/2025 | $0.96 | $0.96 (-0.01%) | $0.96 | $0.90 | 33,200 | $23.52 M |
| 03/25/2025 | $0.96 | $1.01 (5.76%) | $1.02 | $0.96 | 61,200 | $24.75 M |
| 03/24/2025 | $0.92 | $1.01 (9.78%) | $1.10 | $0.92 | 300,927 | $24.75 M |
| 03/21/2025 | $0.94 | $0.92 (-2.08%) | $0.94 | $0.91 | 6,800 | $22.53 M |
| 03/20/2025 | $0.93 | $0.94 (0.82%) | $0.95 | $0.92 | 8,938 | $22.97 M |
| 03/19/2025 | $0.92 | $0.93 (1.43%) | $0.93 | $0.92 | 10,304 | $22.86 M |
| 03/18/2025 | $0.96 | $0.94 (-2.22%) | $0.96 | $0.93 | 13,965 | $23.00 M |
| 03/17/2025 | $0.93 | $0.93 (0%) | $0.93 | $0.93 | 7,800 | $22.79 M |
| 03/14/2025 | $0.94 | $0.94 (0%) | $0.94 | $0.94 | 8,298 | $23.03 M |
| 03/13/2025 | $0.90 | $0.90 (-0.56%) | $0.90 | $0.90 | 605 | $21.93 M |
| 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 |
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.
