Davis Commodities Limited Ordinary Shares
DTCKNASDAQConsumer Defensive● Active
$1.00
$-0.10(-9.09%)
Market Cap$3063
P/E Ratio—
52W High$137.8
52W Low$0.6205
Davis Commodities Limited Ordinary Shares（DTCK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dtck · 日线历史（复权）· FMP · 截至 2026年5月22日
5-Year High5Y
$180.00
Sep 19, 2023
-99.4% from here
5-Year Low5Y
$0.6001
Mar 25, 2026
+66.6% from low
IPO Priceadj.
$101.00
Sep 19, 2023
-99.0% since IPO
1 Year Ago
$14.00
Jun 9, 2025
-92.9% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DTCK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0K | +0.00% |
| May 21, 2026 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0K | +0.00% |
| May 20, 2026 | $1.14 | $1.20 | $1.14 | $1.20 | $1.20 | 1K | +5.26% |
| May 19, 2026 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 3K | +0.00% |
| May 18, 2026 | $1.00 | $1.10 | $1.00 | $1.10 | $1.10 | 1K | +10.00% |
| May 15, 2026 | $0.71 | $1.01 | $0.71 | $1.01 | $1.01 | 22K | +42.25% |
| May 14, 2026 | $0.98 | $1.01 | $0.96 | $1.01 | $1.01 | 18K | +3.06% |
| May 13, 2026 | $0.94 | $1.00 | $0.92 | $1.00 | $1.00 | 6K | +6.38% |
| May 12, 2026 | $0.95 | $1.00 | $0.95 | $1.00 | $1.00 | 0K | +5.26% |
| May 11, 2026 | $1.00 | $1.00 | $0.90 | $1.00 | $1.00 | 4K | +0.00% |
| May 8, 2026 | $1.00 | $1.00 | $0.95 | $1.00 | $1.00 | 1K | +0.00% |
| May 7, 2026 | $1.00 | $1.01 | $0.89 | $1.01 | $1.01 | 6K | +1.00% |
| May 6, 2026 | $1.03 | $1.03 | $1.01 | $1.01 | $1.01 | 1K | -1.94% |
| May 5, 2026 | $0.97 | $1.02 | $0.90 | $1.02 | $1.02 | 2K | +5.15% |
| May 4, 2026 | $0.97 | $1.00 | $0.97 | $1.00 | $1.00 | 1K | +3.09% |
| May 1, 2026 | $0.97 | $1.00 | $0.97 | $1.00 | $1.00 | 2K | +3.09% |
| Apr 30, 2026 | $0.86 | $1.00 | $0.86 | $1.00 | $1.00 | 2K | +16.28% |
| Apr 29, 2026 | $1.00 | $1.00 | $0.97 | $1.00 | $1.00 | 4K | +0.00% |
| Apr 28, 2026 | $1.07 | $1.07 | $1.03 | $1.06 | $1.06 | 1K | -0.93% |
| Apr 27, 2026 | $1.00 | $1.07 | $1.00 | $1.07 | $1.07 | 1K | +7.00% |
Showing 1–20 of 672 records
Annual Stock Price Performance · DTCK
Jan 1 → Dec 31 · 4 years2026-83.8%$6.78 → $1.10
-83.8%
2025-71.9%$21.60 → $6.07
-71.9%
2024-0.8%$21.00 → $20.84
-0.8%
2023-81.1%$110.00 → $20.80
-81.1%
Best Year2024 · -0.8%
Worst Year2026 · -83.8%
Positive Years0 / 4
Avg Annual Return-59.4%
4Y Total Return-99.0%
4Y CAGR~-68.4% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.63+0.00%
Mkt Cap $192.2B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in DTCK?
If you invested $1,000 in DTCK at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$10
Total Return-99.0%
CAGR~-78.5% / yr
Profit$-990
Based on Sep 19, 2023 · $101.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Davis Commodities Limited Ordinary Shares（DTCK）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DTCK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DTCK 历史股价FMP 日线复权 OHLCV