Davis Commodities Limited Ordinary Shares (DTCK) Stock Price History
Historical prices from 2023 to 2026
- 1M
- +0.0%
- 3M
- -52.2%
- YTD
- -84.4%
- 1Y
- -94.0%
- 3Y
- -78.5%
- 5Y
- -60.3%
Loading 10-year price history...
DTCK Historical Performance
DTCK Annual Returns
Year-by-year price performance · 2023–2026
- 2023 annual price return
- -79.4%
- 2024 annual price return
- +4.0%
- 2025 annual price return
- -72.4%
- 2026 annual price return
- -98.5%
DTCK Stock Price Trajectory (2023–2026)
As of June 29, 2026, Davis Commodities Limited Ordinary Shares (DTCK) trades at $1.00, representing a -94.0% return over the past year. The stock has delivered a -99.0% total return over five years (-60.3% 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 (-89.7% 1Y), FLNG (+26.0% 1Y), and VNET (+29.4% 1Y), DTCK has underperformed the peer group average. Compare DTCK vs AGRI →
DTCK Historical Price Data · from 2023
Rows 1–50 of 658| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-26 | 0.95 | 1.00 | 0.95 | 1.00 | 2K | -9.09% |
| 2026-05-21 | 1.10 | 1.10 | 1.10 | 1.10 | 180 | -8.33% |
| 2026-05-20 | 1.14 | 1.20 | 1.14 | 1.20 | 803 | +0.84% |
| 2026-05-19 | 1.19 | 1.19 | 1.19 | 1.19 | 3K | +7.74% |
| 2026-05-18 | 1.00 | 1.10 | 1.00 | 1.10 | 478 | +9.36% |
| 2026-05-15 | 0.71 | 1.01 | 0.71 | 1.01 | 22K | +1.00% |
| 2026-05-08 | 1.00 | 1.00 | 0.95 | 1.00 | 1K | -1.96% |
| 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% |
| 2026-03-10 | 2.03 | 2.21 | 1.56 | 2.00 | 668K | -19.68% |
| 2026-03-09 | 1.46 | 3.39 | 1.42 | 2.49 | 35.73M | +75.35% |
| 2026-03-06 | 1.52 | 1.55 | 1.32 | 1.42 | 119K | -14.46% |
| 2026-03-05 | 1.77 | 1.80 | 1.50 | 1.66 | 15 | -11.23% |
| 2026-03-04 | 1.60 | 2.00 | 1.57 | 1.87 | 15 | +15.43% |
| 2026-03-03 | 1.55 | 1.69 | 1.53 | 1.62 | 99K | +0.62% |
| 2026-03-02 | 1.94 | 1.94 | 1.50 | 1.61 | 83K | -18.69% |
| 2026-02-27 | 1.88 | 2.06 | 1.88 | 1.98 | 68K | +1.02% |
| 2026-02-26 | 1.86 | 2.03 | 1.86 | 1.96 | 91K | +0.51% |
| 2026-02-25 | 2.10 | 2.25 | 1.92 | 1.95 | 143K | -8.88% |
| 2026-02-24 | 1.83 | 2.20 | 1.83 | 2.14 | 207K | +12.04% |
| 2026-02-23 | 2.04 | 2.08 | 1.80 | 1.91 | 398K | -4.02% |
| 2026-02-20 | 2.40 | 2.48 | 1.83 | 1.99 | 237K | -22.27% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
DTCK — Frequently Asked Questions
Quick answers to the most common questions about buying DTCK stock.
How has DTCK stock performed recently?
DTCK declined -94.0% over the past year, below its 5-year annualized CAGR of -60.3%. 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 -94.0% 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.