Davis Commodities Limited Ordinary Shares (DTCK) Stock Price History
Historical prices from 2023 to 2026
Loading 10-year price history...
DTCK Historical Performance
Short-Term Returns
DTCK Stock Price Trajectory (2023–2026)
As of May 8, 2026, Davis Commodities Limited Ordinary Shares (DTCK) trades at $1.02, representing a -91.6% return over the past year. The stock has delivered a -99.0% total return over five years (-60.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $180.00 on September 19, 2023. From this peak, DTCK has corrected -99.4%, currently trading 92% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers AGRI (-95.4% 1Y), FLNG (+34.4% 1Y), and VNET (+42.2% 1Y), DTCK has underperformed the peer group average. Compare DTCK vs AGRI →
DTCK Historical Price Data (2025–2026)
Showing 30 of 651 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 0.97 | 1.02 | 0.90 | 1.02 | 2K | +2.00% |
| 2026-05-04 | 0.97 | 1.00 | 0.97 | 1.00 | 611 | 0.00% |
| 2026-04-30 | 0.86 | 1.00 | 0.86 | 1.00 | 2K | 0.00% |
| 2026-04-29 | 1.00 | 1.00 | 0.97 | 1.00 | 4K | 0.00% |
| 2026-04-24 | 0.69 | 1.00 | 0.69 | 1.00 | 20K | +14.94% |
| 2026-04-23 | 0.80 | 0.87 | 0.80 | 0.87 | 7K | -13.00% |
| 2026-04-21 | 1.00 | 1.00 | 1.00 | 1.00 | 223 | -8.26% |
| 2026-04-20 | 0.76 | 1.09 | 0.76 | 1.09 | 684 | +42.65% |
| 2026-04-17 | 0.76 | 0.76 | 0.76 | 0.76 | 426 | -20.65% |
| 2026-04-13 | 0.96 | 0.96 | 0.96 | 0.96 | 334 | -3.71% |
| 2026-04-10 | 1.12 | 1.12 | 1.00 | 1.00 | 4K | -22.48% |
| 2026-04-08 | 1.36 | 1.36 | 1.29 | 1.29 | 1K | -34.52% |
| 2026-04-06 | 1.99 | 2.40 | 1.36 | 1.97 | 4K | +34.01% |
| 2026-04-02 | 2.00 | 2.00 | 1.35 | 1.47 | 11K | -40.73% |
| 2026-04-01 | 2.02 | 2.48 | 2.01 | 2.48 | 6K | +22.77% |
| 2026-03-31 | 1.56 | 2.09 | 1.44 | 2.02 | 13K | -3.35% |
| 2026-03-30 | 1.44 | 2.29 | 1.44 | 2.09 | 10K | -16.40% |
| 2026-03-27 | 1.33 | 2.50 | 1.33 | 2.50 | 49K | +19.62% |
| 2026-03-26 | 1.70 | 2.10 | 1.15 | 2.09 | 60K | +7.18% |
| 2026-03-25 | 1.00 | 1.98 | 0.60 | 1.95 | 116K | +95.00% |
| 2026-03-24 | 0.95 | 1.04 | 0.60 | 1.00 | 466K | -0.99% |
| 2026-03-23 | 0.87 | 1.05 | 0.62 | 1.01 | 471K | -25.19% |
| 2026-03-20 | 1.44 | 1.48 | 1.31 | 1.35 | 255K | -6.90% |
| 2026-03-19 | 1.41 | 1.49 | 1.38 | 1.45 | 110K | +2.11% |
| 2026-03-18 | 1.45 | 1.56 | 1.19 | 1.42 | 47K | -7.19% |
| 2026-03-17 | 1.52 | 1.60 | 1.45 | 1.53 | 173K | +0.66% |
| 2026-03-16 | 1.68 | 1.72 | 1.45 | 1.52 | 176K | -8.43% |
| 2026-03-13 | 1.93 | 1.99 | 1.60 | 1.66 | 345K | -14.87% |
| 2026-03-12 | 1.73 | 2.31 | 1.68 | 1.95 | 2.37M | +12.07% |
| 2026-03-11 | 1.75 | 1.89 | 1.60 | 1.74 | 180K | -13.00% |
See DTCK's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs DTCK Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare DTCK vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonDTCK — Frequently Asked Questions
Quick answers to the most common questions about buying DTCK stock.
How has DTCK stock performed recently?
DTCK declined -91.6% over the past year, below its 5-year annualized CAGR of -60.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is DTCK's all-time high price?
Davis Commodities Limited Ordinary Shares reached $180.00 on 2023-09-19. The 52-week high is $137.80. Current 1-year return of -91.6% places the stock further from historical peaks.
Where can I download DTCK historical price data?
This page provides DTCK daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.