-
5 DAY PERFORMANCE
-3.85% -
1 MONTH PERFORMANCE
-7.41% -
3 MONTH PERFORMANCE
-22.48% -
6 MONTH PERFORMANCE
-1.96% -
YEAR-TO-DATE PERFORMANCE
-3.85% -
1 YEAR PERFORMANCE
+0.00%
Davis Commodities Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.05 | $0.98 (-7.14%) | $1.05 | $0.96 | 59,032 | $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 |
| 10/01/2024 | $1.05 | $1.04 (-0.95%) | $1.07 | $1.00 | 62,826 | $25.48 M |
| 09/30/2024 | $1.09 | $1.05 (-3.67%) | $1.10 | $1.05 | 42,200 | $25.73 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 |